KissMeData/444920/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	212800	38684536	1992	1992	1992	1992	1
3	20231113	212700	38684536	1992	1992	1992	1992	0
4	20231113	212600	38684536	1992	1992	1992	1992	0
5	20231113	212500	38684536	1992	1992	1992	1992	0
6	20231113	212400	38684536	1992	1992	1992	1992	0
7	20231113	212300	38684536	1992	1992	1992	1992	0
8	20231113	212200	38684536	1992	1992	1992	1992	0
9	20231113	212100	38684536	1992	1992	1992	1992	0
10	20231113	212000	38684536	1992	1992	1992	1992	0
11	20231113	211900	38684536	1992	1992	1992	1992	0
12	20231113	211800	38684536	1992	1992	1992	1992	0
13	20231113	211700	38684536	1992	1992	1992	1992	0
14	20231113	211600	38684536	1992	1992	1992	1992	0
15	20231113	211500	38684536	1992	1992	1992	1992	0
16	20231113	211400	38684536	1992	1992	1992	1992	0
17	20231113	211300	38684536	1992	1992	1992	1992	0
18	20231113	211200	38684536	1992	1992	1992	1992	0
19	20231113	211100	38684536	1992	1992	1992	1992	0
20	20231113	211000	38684536	1992	1992	1992	1992	0
21	20231113	210900	38684536	1992	1992	1992	1992	0
22	20231113	210800	38684536	1992	1992	1992	1992	0
23	20231113	210700	38684536	1992	1992	1992	1992	0
24	20231113	210600	38684536	1992	1992	1992	1992	0
25	20231113	210500	38684536	1992	1992	1992	1992	0
26	20231113	210400	38684536	1992	1992	1992	1992	0
27	20231113	210300	38684536	1992	1992	1992	1992	0
28	20231113	210200	38684536	1992	1992	1992	1992	0
29	20231113	210100	38684536	1992	1992	1992	1992	0
30	20231113	210000	38684536	1992	1992	1992	1992	0
31	20231113	205900	38684536	1992	1992	1992	1992	0
32	20231113	205800	38684536	1992	1992	1992	1992	1
33	20231113	205700	38684536	1992	1992	1992	1992	0
34	20231113	205600	38684536	1992	1992	1992	1992	0
35	20231113	205500	38684536	1992	1992	1992	1992	0
36	20231113	205400	38684536	1992	1992	1992	1992	0
37	20231113	205300	38684536	1992	1992	1992	1992	0
38	20231113	205200	38684536	1992	1992	1992	1992	0
39	20231113	205100	38684536	1992	1992	1992	1992	0
40	20231113	205000	38684536	1992	1992	1992	1992	0
41	20231113	204900	38684536	1992	1992	1992	1992	0
42	20231113	204800	38684536	1992	1992	1992	1992	0
43	20231113	204700	38684536	1992	1992	1992	1992	0
44	20231113	204600	38684536	1992	1992	1992	1992	0
45	20231113	204500	38684536	1992	1992	1992	1992	0
46	20231113	204400	38684536	1992	1992	1992	1992	0
47	20231113	204300	38684536	1992	1992	1992	1992	0
48	20231113	204200	38684536	1992	1992	1992	1992	0
49	20231113	204100	38684536	1992	1992	1992	1992	0
50	20231113	204000	38684536	1992	1992	1992	1992	0
51	20231113	203900	38684536	1992	1992	1992	1992	0
52	20231113	203800	38684536	1992	1992	1992	1992	0
53	20231113	203700	38684536	1992	1992	1992	1992	0
54	20231113	203600	38684536	1992	1992	1992	1992	0
55	20231113	203500	38684536	1992	1992	1992	1992	0
56	20231113	203400	38684536	1992	1992	1992	1992	0
57	20231113	203300	38684536	1992	1992	1992	1992	0
58	20231113	203200	38684536	1992	1992	1992	1992	0
59	20231113	203100	38684536	1992	1992	1992	1992	0
60	20231113	203000	38684536	1992	1992	1992	1992	0
61	20231113	202900	38684536	1992	1992	1992	1992	0
62	20231113	202800	38684536	1992	1992	1992	1992	1
63	20231113	202700	38684536	1992	1992	1992	1992	0
64	20231113	202600	38684536	1992	1992	1992	1992	0
65	20231113	202500	38684536	1992	1992	1992	1992	0
66	20231113	202400	38684536	1992	1992	1992	1992	0
67	20231113	202300	38684536	1992	1992	1992	1992	0
68	20231113	202200	38684536	1992	1992	1992	1992	0
69	20231113	202100	38684536	1992	1992	1992	1992	0
70	20231113	202000	38684536	1992	1992	1992	1992	0
71	20231113	201900	38684536	1992	1992	1992	1992	0
72	20231113	201800	38684536	1992	1992	1992	1992	0
73	20231113	201700	38684536	1992	1992	1992	1992	0
74	20231113	201600	38684536	1992	1992	1992	1992	0
75	20231113	201500	38684536	1992	1992	1992	1992	0
76	20231113	201400	38684536	1992	1992	1992	1992	0
77	20231113	201300	38684536	1992	1992	1992	1992	0
78	20231113	201200	38684536	1992	1992	1992	1992	0
79	20231113	201100	38684536	1992	1992	1992	1992	0
80	20231113	201000	38684536	1992	1992	1992	1992	0
81	20231113	200900	38684536	1992	1992	1992	1992	0
82	20231113	200800	38684536	1992	1992	1992	1992	0
83	20231113	200700	38684536	1992	1992	1992	1992	0
84	20231113	200600	38684536	1992	1992	1992	1992	0
85	20231113	200500	38684536	1992	1992	1992	1992	0
86	20231113	200400	38684536	1992	1992	1992	1992	0
87	20231113	200300	38684536	1992	1992	1992	1992	0
88	20231113	200200	38684536	1992	1992	1992	1992	0
89	20231113	200100	38684536	1992	1992	1992	1992	0
90	20231113	200000	38684536	1992	1992	1992	1992	0
91	20231113	195900	38684536	1992	1992	1992	1992	0
92	20231113	195800	38684536	1992	1992	1992	1992	1
93	20231113	195700	38684536	1992	1992	1992	1992	0
94	20231113	195600	38684536	1992	1992	1992	1992	0
95	20231113	195500	38684536	1992	1992	1992	1992	0
96	20231113	195400	38684536	1992	1992	1992	1992	0
97	20231113	195300	38684536	1992	1992	1992	1992	0
98	20231113	195200	38684536	1992	1992	1992	1992	0
99	20231113	195100	38684536	1992	1992	1992	1992	0
100	20231113	195000	38684536	1992	1992	1992	1992	0
101	20231113	194900	38684536	1992	1992	1992	1992	0
102	20231113	194800	38684536	1992	1992	1992	1992	0
103	20231113	194700	38684536	1992	1992	1992	1992	0
104	20231113	194600	38684536	1992	1992	1992	1992	0
105	20231113	194500	38684536	1992	1992	1992	1992	0
106	20231113	194400	38684536	1992	1992	1992	1992	0
107	20231113	194300	38684536	1992	1992	1992	1992	0
108	20231113	194200	38684536	1992	1992	1992	1992	0
109	20231113	194100	38684536	1992	1992	1992	1992	0
110	20231113	194000	38684536	1992	1992	1992	1992	0
111	20231113	193900	38684536	1992	1992	1992	1992	0
112	20231113	193800	38684536	1992	1992	1992	1992	0
113	20231113	193700	38684536	1992	1992	1992	1992	0
114	20231113	193600	38684536	1992	1992	1992	1992	0
115	20231113	193500	38684536	1992	1992	1992	1992	0
116	20231113	193400	38684536	1992	1992	1992	1992	0
117	20231113	193300	38684536	1992	1992	1992	1992	0
118	20231113	193200	38684536	1992	1992	1992	1992	0
119	20231113	193100	38684536	1992	1992	1992	1992	0
120	20231113	193000	38684536	1992	1992	1992	1992	0
121	20231113	192900	38684536	1992	1992	1992	1992	0
122	20231113	192800	38684536	1992	1992	1992	1992	1
123	20231113	192700	38684536	1992	1992	1992	1992	0
124	20231113	192600	38684536	1992	1992	1992	1992	0
125	20231113	192500	38684536	1992	1992	1992	1992	0
126	20231113	192400	38684536	1992	1992	1992	1992	0
127	20231113	192300	38684536	1992	1992	1992	1992	0
128	20231113	192200	38684536	1992	1992	1992	1992	0
129	20231113	192100	38684536	1992	1992	1992	1992	0
130	20231113	192000	38684536	1992	1992	1992	1992	0
131	20231113	191900	38684536	1992	1992	1992	1992	0
132	20231113	191800	38684536	1992	1992	1992	1992	0
133	20231113	191700	38684536	1992	1992	1992	1992	0
134	20231113	191600	38684536	1992	1992	1992	1992	0
135	20231113	191500	38684536	1992	1992	1992	1992	0
136	20231113	191400	38684536	1992	1992	1992	1992	0
137	20231113	191300	38684536	1992	1992	1992	1992	0
138	20231113	191200	38684536	1992	1992	1992	1992	0
139	20231113	191100	38684536	1992	1992	1992	1992	0
140	20231113	191000	38684536	1992	1992	1992	1992	0
141	20231113	190900	38684536	1992	1992	1992	1992	0
142	20231113	190800	38684536	1992	1992	1992	1992	0
143	20231113	190700	38684536	1992	1992	1992	1992	0
144	20231113	190600	38684536	1992	1992	1992	1992	0
145	20231113	190500	38684536	1992	1992	1992	1992	0
146	20231113	190400	38684536	1992	1992	1992	1992	0
147	20231113	190300	38684536	1992	1992	1992	1992	0
148	20231113	190200	38684536	1992	1992	1992	1992	0
149	20231113	190100	38684536	1992	1992	1992	1992	0
150	20231113	190000	38684536	1992	1992	1992	1992	0
151	20231113	185900	38684536	1992	1992	1992	1992	0
152	20231113	185800	38684536	1992	1992	1992	1992	1
153	20231113	185700	38684536	1992	1992	1992	1992	0
154	20231113	185600	38684536	1992	1992	1992	1992	0
155	20231113	185500	38684536	1992	1992	1992	1992	0
156	20231113	185400	38684536	1992	1992	1992	1992	0
157	20231113	185300	38684536	1992	1992	1992	1992	0
158	20231113	185200	38684536	1992	1992	1992	1992	0
159	20231113	185100	38684536	1992	1992	1992	1992	0
160	20231113	185000	38684536	1992	1992	1992	1992	0
161	20231113	184900	38684536	1992	1992	1992	1992	0
162	20231113	184800	38684536	1992	1992	1992	1992	0
163	20231113	184700	38684536	1992	1992	1992	1992	0
164	20231113	184600	38684536	1992	1992	1992	1992	0
165	20231113	184500	38684536	1992	1992	1992	1992	0
166	20231113	184400	38684536	1992	1992	1992	1992	0
167	20231113	184300	38684536	1992	1992	1992	1992	0
168	20231113	184200	38684536	1992	1992	1992	1992	0
169	20231113	184100	38684536	1992	1992	1992	1992	0
170	20231113	184000	38684536	1992	1992	1992	1992	0
171	20231113	183900	38684536	1992	1992	1992	1992	0
172	20231113	183800	38684536	1992	1992	1992	1992	0
173	20231113	183700	38684536	1992	1992	1992	1992	0
174	20231113	183600	38684536	1992	1992	1992	1992	0
175	20231113	183500	38684536	1992	1992	1992	1992	0
176	20231113	183400	38684536	1992	1992	1992	1992	0
177	20231113	183300	38684536	1992	1992	1992	1992	0
178	20231113	183200	38684536	1992	1992	1992	1992	0
179	20231113	183100	38684536	1992	1992	1992	1992	0
180	20231113	183000	38684536	1992	1992	1992	1992	0
181	20231113	182900	38684536	1992	1992	1992	1992	0
182	20231113	182800	38684536	1992	1992	1992	1992	1
183	20231113	182700	38684536	1992	1992	1992	1992	0
184	20231113	182600	38684536	1992	1992	1992	1992	0
185	20231113	182500	38684536	1992	1992	1992	1992	0
186	20231113	182400	38684536	1992	1992	1992	1992	0
187	20231113	182300	38684536	1992	1992	1992	1992	0
188	20231113	182200	38684536	1992	1992	1992	1992	0
189	20231113	182100	38684536	1992	1992	1992	1992	0
190	20231113	182000	38684536	1992	1992	1992	1992	0
191	20231113	181900	38684536	1992	1992	1992	1992	0
192	20231113	181800	38684536	1992	1992	1992	1992	0
193	20231113	181700	38684536	1992	1992	1992	1992	0
194	20231113	181600	38684536	1992	1992	1992	1992	0
195	20231113	181500	38684536	1992	1992	1992	1992	0
196	20231113	181400	38684536	1992	1992	1992	1992	0
197	20231113	181300	38684536	1992	1992	1992	1992	0
198	20231113	181200	38684536	1992	1992	1992	1992	0
199	20231113	181100	38684536	1992	1992	1992	1992	0
200	20231113	181000	38684536	1992	1992	1992	1992	0
201	20231113	180900	38684536	1992	1992	1992	1992	0
202	20231113	180800	38684536	1992	1992	1992	1992	0
203	20231113	180700	38684536	1992	1992	1992	1992	0
204	20231113	180600	38684536	1992	1992	1992	1992	0
205	20231113	180500	38684536	1992	1992	1992	1992	0
206	20231113	180400	38684536	1992	1992	1992	1992	0
207	20231113	180300	38684536	1992	1992	1992	1992	0
208	20231113	180200	38684536	1992	1992	1992	1992	0
209	20231113	180100	38684536	1992	1992	1992	1992	0
210	20231113	180000	38684536	1992	1992	1992	1992	0
211	20231113	175900	38684536	1992	1992	1992	1992	0
212	20231113	175800	38684536	1992	1992	1992	1992	1
213	20231113	175700	38684536	1992	1992	1992	1992	0
214	20231113	175600	38684536	1992	1992	1992	1992	0
215	20231113	175500	38684536	1992	1992	1992	1992	0
216	20231113	175400	38684536	1992	1992	1992	1992	0
217	20231113	175300	38684536	1992	1992	1992	1992	0
218	20231113	175200	38684536	1992	1992	1992	1992	0
219	20231113	175100	38684536	1992	1992	1992	1992	0
220	20231113	175000	38684536	1992	1992	1992	1992	0
221	20231113	174900	38684536	1992	1992	1992	1992	0
222	20231113	174800	38684536	1992	1992	1992	1992	0
223	20231113	174700	38684536	1992	1992	1992	1992	0
224	20231113	174600	38684536	1992	1992	1992	1992	0
225	20231113	174500	38684536	1992	1992	1992	1992	0
226	20231113	174400	38684536	1992	1992	1992	1992	0
227	20231113	174300	38684536	1992	1992	1992	1992	0
228	20231113	174200	38684536	1992	1992	1992	1992	0
229	20231113	174100	38684536	1992	1992	1992	1992	0
230	20231113	174000	38684536	1992	1992	1992	1992	0
231	20231113	173900	38684536	1992	1992	1992	1992	0
232	20231113	173800	38684536	1992	1992	1992	1992	0
233	20231113	173700	38684536	1992	1992	1992	1992	0
234	20231113	173600	38684536	1992	1992	1992	1992	0
235	20231113	173500	38684536	1992	1992	1992	1992	0
236	20231113	173400	38684536	1992	1992	1992	1992	0
237	20231113	173300	38684536	1992	1992	1992	1992	0
238	20231113	173200	38684536	1992	1992	1992	1992	0
239	20231113	173100	38684536	1992	1992	1992	1992	0
240	20231113	173000	38684536	1992	1992	1992	1992	0
241	20231113	172900	38684536	1992	1992	1992	1992	0
242	20231113	172800	38684536	1992	1992	1992	1992	1
243	20231113	172700	38684536	1992	1992	1992	1992	0
244	20231113	172600	38684536	1992	1992	1992	1992	0
245	20231113	172500	38684536	1992	1992	1992	1992	0
246	20231113	172400	38684536	1992	1992	1992	1992	0
247	20231113	172300	38684536	1992	1992	1992	1992	0
248	20231113	172200	38684536	1992	1992	1992	1992	0
249	20231113	172100	38684536	1992	1992	1992	1992	0
250	20231113	172000	38684536	1992	1992	1992	1992	0
251	20231113	171900	38684536	1992	1992	1992	1992	0
252	20231113	171800	38684536	1992	1992	1992	1992	0
253	20231113	171700	38684536	1992	1992	1992	1992	0
254	20231113	171600	38684536	1992	1992	1992	1992	0
255	20231113	171500	38684536	1992	1992	1992	1992	0
256	20231113	171400	38684536	1992	1992	1992	1992	0
257	20231113	171300	38684536	1992	1992	1992	1992	0
258	20231113	171200	38684536	1992	1992	1992	1992	0
259	20231113	171100	38684536	1992	1992	1992	1992	0
260	20231113	171000	38684536	1992	1992	1992	1992	0
261	20231113	170900	38684536	1992	1992	1992	1992	0
262	20231113	170800	38684536	1992	1992	1992	1992	0
263	20231113	170700	38684536	1992	1992	1992	1992	0
264	20231113	170600	38684536	1992	1992	1992	1992	0
265	20231113	170500	38684536	1992	1992	1992	1992	0
266	20231113	170400	38684536	1992	1992	1992	1992	0
267	20231113	170300	38684536	1992	1992	1992	1992	0
268	20231113	170200	38684536	1992	1992	1992	1992	0
269	20231113	170100	38684536	1992	1992	1992	1992	0
270	20231113	170000	38684536	1992	1992	1992	1992	0
271	20231113	165900	38684536	1992	1992	1992	1992	0
272	20231113	165800	38684536	1992	1992	1992	1992	1
273	20231113	165700	38684536	1992	1992	1992	1992	0
274	20231113	165600	38684536	1992	1992	1992	1992	0
275	20231113	165500	38684536	1992	1992	1992	1992	0
276	20231113	165400	38684536	1992	1992	1992	1992	0
277	20231113	165300	38684536	1992	1992	1992	1992	0
278	20231113	165200	38684536	1992	1992	1992	1992	0
279	20231113	165100	38684536	1992	1992	1992	1992	0
280	20231113	165000	38684536	1992	1992	1992	1992	0
281	20231113	164900	38684536	1992	1992	1992	1992	0
282	20231113	164800	38684536	1992	1992	1992	1992	0
283	20231113	164700	38684536	1992	1992	1992	1992	0
284	20231113	164600	38684536	1992	1992	1992	1992	0
285	20231113	164500	38684536	1992	1992	1992	1992	0
286	20231113	164400	38684536	1992	1992	1992	1992	0
287	20231113	164300	38684536	1992	1992	1992	1992	0
288	20231113	164200	38684536	1992	1992	1992	1992	0
289	20231113	164100	38684536	1992	1992	1992	1992	0
290	20231113	164000	38684536	1992	1992	1992	1992	0
291	20231113	163900	38684536	1992	1992	1992	1992	0
292	20231113	163800	38684536	1992	1992	1992	1992	0
293	20231113	163700	38684536	1992	1992	1992	1992	0
294	20231113	163600	38684536	1992	1992	1992	1992	0
295	20231113	163500	38684536	1992	1992	1992	1992	0
296	20231113	163400	38684536	1992	1992	1992	1992	0
297	20231113	163300	38684536	1992	1992	1992	1992	0
298	20231113	163200	38684536	1992	1992	1992	1992	0
299	20231113	163100	38684536	1992	1992	1992	1992	0
300	20231113	163000	38684536	1992	1992	1992	1992	0
301	20231113	162900	38684536	1992	1992	1992	1992	0
302	20231113	162800	38684536	1992	1992	1992	1992	1
303	20231113	162700	38684536	1992	1992	1992	1992	0
304	20231113	162600	38684536	1992	1992	1992	1992	0
305	20231113	162500	38684536	1992	1992	1992	1992	0
306	20231113	162400	38684536	1992	1992	1992	1992	0
307	20231113	162300	38684536	1992	1992	1992	1992	0
308	20231113	162200	38684536	1992	1992	1992	1992	0
309	20231113	162100	38684536	1992	1992	1992	1992	0
310	20231113	162000	38684536	1992	1992	1992	1992	0
311	20231113	161900	38684536	1992	1992	1992	1992	0
312	20231113	161800	38684536	1992	1992	1992	1992	0
313	20231113	161700	38684536	1992	1992	1992	1992	0
314	20231113	161600	38684536	1992	1992	1992	1992	0
315	20231113	161500	38684536	1992	1992	1992	1992	0
316	20231113	161400	38684536	1992	1992	1992	1992	0
317	20231113	161300	38684536	1992	1992	1992	1992	0
318	20231113	161200	38684536	1992	1992	1992	1992	0
319	20231113	161100	38684536	1992	1992	1992	1992	0
320	20231113	161000	38684536	1992	1992	1992	1992	0
321	20231113	160900	38684536	1992	1992	1992	1992	0
322	20231113	160800	38684536	1992	1992	1992	1992	0
323	20231113	160700	38684536	1992	1992	1992	1992	0
324	20231113	160600	38684536	1992	1992	1992	1992	0
325	20231113	160500	38684536	1992	1992	1992	1992	0
326	20231113	160400	38684536	1992	1992	1992	1992	0
327	20231113	160300	38684536	1992	1992	1992	1992	0
328	20231113	160200	38684536	1992	1992	1992	1992	0
329	20231113	160100	38684536	1992	1992	1992	1992	0
330	20231113	160000	38684536	1992	1992	1992	1992	0
331	20231113	155900	38684536	1992	1992	1992	1992	0
332	20231113	155800	38684536	1992	1992	1992	1992	1
333	20231113	155700	38684536	1992	1992	1992	1992	0
334	20231113	155600	38684536	1992	1992	1992	1992	0
335	20231113	155500	38684536	1992	1992	1992	1992	0
336	20231113	155400	38684536	1992	1992	1992	1992	0
337	20231113	155300	38684536	1992	1992	1992	1992	0
338	20231113	155200	38684536	1992	1992	1992	1992	0
339	20231113	155100	38684536	1992	1992	1992	1992	0
340	20231113	155000	38684536	1992	1992	1992	1992	0
341	20231113	154900	38684536	1992	1992	1992	1992	0
342	20231113	154800	38684536	1992	1992	1992	1992	0
343	20231113	154700	38684536	1992	1992	1992	1992	0
344	20231113	154600	38684536	1992	1992	1992	1992	0
345	20231113	154500	38684536	1992	1992	1992	1992	0
346	20231113	154400	38684536	1992	1992	1992	1992	0
347	20231113	154300	38684536	1992	1992	1992	1992	0
348	20231113	154200	38684536	1992	1992	1992	1992	0
349	20231113	154100	38684536	1992	1992	1992	1992	0
350	20231113	154000	38684536	1992	1992	1992	1992	0
351	20231113	153900	38684536	1992	1992	1992	1992	0
352	20231113	153800	38684536	1992	1992	1992	1992	0
353	20231113	153700	38684536	1992	1992	1992	1992	0
354	20231113	153600	38684536	1992	1992	1992	1992	0
355	20231113	153500	38684536	1992	1992	1992	1992	0
356	20231113	153400	38684536	1992	1992	1992	1992	0
357	20231113	153300	38684536	1992	1992	1992	1992	0
358	20231113	153200	38684536	1992	1992	1992	1992	0
359	20231113	153100	38684536	1992	1992	1992	1992	0
360	20231113	153000	38684536	1992	1992	1992	1992	1
361	20231113	152900	38682544	1990	1990	1990	1990	0
362	20231113	152800	38682544	1990	1990	1990	1990	0
363	20231113	152700	38682544	1990	1990	1990	1990	0
364	20231113	152600	38682544	1990	1990	1990	1990	0
365	20231113	152500	38682544	1990	1990	1990	1990	0
366	20231113	152400	38682544	1990	1990	1990	1990	0
367	20231113	152300	38682544	1990	1990	1990	1990	0
368	20231113	152200	38682544	1990	1990	1990	1990	0
369	20231113	152100	38682544	1990	1990	1990	1990	0
370	20231113	152000	38682544	1990	1990	1990	1990	0
371	20231113	151900	38682544	1990	1990	1990	1990	193
372	20231113	151800	38298474	1992	1992	1992	1992	0
373	20231113	151700	38298474	1992	1992	1992	1992	0
374	20231113	151600	38298474	1992	1992	1992	1992	0
375	20231113	151500	38298474	1992	1992	1992	1992	0
376	20231113	151400	38298474	1992	1992	1992	1992	0
377	20231113	151300	38298474	1992	1992	1992	1992	0
378	20231113	151200	38298474	1992	1992	1992	1992	0
379	20231113	151100	38298474	1992	1992	1992	1992	0
380	20231113	151000	38298474	1992	1992	1992	1992	0
381	20231113	150900	38298474	1992	1992	1992	1992	0
382	20231113	150800	38298474	1992	1990	1992	1990	317
383	20231113	150700	37667624	1990	1990	1990	1990	0
384	20231113	150600	37667624	1990	1990	1990	1990	0
385	20231113	150500	37667624	1990	1990	1990	1990	0
386	20231113	150400	37667624	1990	1990	1990	1990	0
387	20231113	150300	37667624	1990	1990	1990	1990	0
388	20231113	150200	37667624	1990	1990	1990	1990	0
389	20231113	150100	37667624	1990	1990	1990	1990	3
390	20231113	150000	37661654	1990	1990	1990	1990	190
391	20231113	145900	37283554	1993	1993	1993	1993	0
392	20231113	145800	37283554	1993	1993	1993	1993	0
393	20231113	145700	37283554	1993	1993	1993	1993	0
394	20231113	145600	37283554	1993	1993	1993	1993	0
395	20231113	145500	37283554	1993	1993	1993	1993	0
396	20231113	145400	37283554	1993	1993	1993	1993	0
397	20231113	145300	37283554	1993	1993	1993	1993	0
398	20231113	145200	37283554	1993	1993	1993	1993	0
399	20231113	145100	37283554	1993	1993	1993	1993	0
400	20231113	145000	37283554	1993	1993	1993	1993	0
401	20231113	144900	37283554	1993	1993	1993	1993	0
402	20231113	144800	37283554	1993	1993	1993	1993	0
403	20231113	144700	37283554	1993	1993	1993	1993	0
404	20231113	144600	37283554	1993	1993	1993	1993	0
405	20231113	144500	37283554	1993	1993	1993	1993	0
406	20231113	144400	37283554	1993	1993	1993	1993	0
407	20231113	144300	37283554	1993	1993	1993	1993	0
408	20231113	144200	37283554	1993	1993	1993	1993	0
409	20231113	144100	37283554	1993	1993	1993	1993	0
410	20231113	144000	37283554	1993	1993	1993	1993	0
411	20231113	143900	37283554	1993	1993	1993	1993	0
412	20231113	143800	37283554	1993	1993	1993	1993	0
413	20231113	143700	37283554	1993	1993	1993	1993	0
414	20231113	143600	37283554	1993	1993	1993	1993	0
415	20231113	143500	37283554	1993	1993	1993	1993	0
416	20231113	143400	37283554	1993	1993	1993	1993	0
417	20231113	143300	37283554	1993	1993	1993	1993	0
418	20231113	143200	37283554	1993	1993	1993	1993	0
419	20231113	143100	37283554	1993	1993	1993	1993	0
420	20231113	143000	37283554	1993	1993	1993	1993	0
421	20231113	142900	37283554	1993	1993	1993	1993	0
422	20231113	142800	37283554	1993	1993	1993	1993	0
423	20231113	142700	37283554	1993	1993	1993	1993	0
424	20231113	142600	37283554	1993	1993	1993	1993	0
425	20231113	142500	37283554	1993	1993	1993	1993	0
426	20231113	142400	37283554	1993	1993	1993	1993	0
427	20231113	142300	37283554	1993	1993	1993	1993	0
428	20231113	142200	37283554	1993	1993	1993	1993	0
429	20231113	142100	37283554	1993	1993	1993	1993	0
430	20231113	142000	37283554	1993	1993	1993	1993	0
431	20231113	141900	37283554	1993	1993	1993	1993	0
432	20231113	141800	37283554	1993	1993	1993	1993	0
433	20231113	141700	37283554	1993	1993	1993	1993	0
434	20231113	141600	37283554	1993	1993	1993	1993	0
435	20231113	141500	37283554	1993	1993	1993	1993	0
436	20231113	141400	37283554	1993	1993	1993	1993	0
437	20231113	141300	37283554	1993	1993	1993	1993	0
438	20231113	141200	37283554	1993	1993	1993	1993	3
439	20231113	141100	37277575	1990	1990	1990	1990	0
440	20231113	141000	37277575	1990	1990	1990	1990	0
441	20231113	140900	37277575	1990	1990	1990	1990	0
442	20231113	140800	37277575	1990	1990	1990	1990	0
443	20231113	140700	37277575	1990	1990	1990	1990	0
444	20231113	140600	37277575	1990	1990	1990	1990	0
445	20231113	140500	37277575	1990	1990	1990	1990	0
446	20231113	140400	37277575	1990	1990	1990	1990	0
447	20231113	140300	37277575	1990	1990	1990	1990	0
448	20231113	140200	37277575	1990	1990	1990	1990	0
449	20231113	140100	37277575	1990	1990	1990	1990	0
450	20231113	140000	37277575	1990	1990	1990	1990	0
451	20231113	135900	37277575	1990	1990	1990	1990	0
452	20231113	135800	37277575	1990	1990	1990	1990	0
453	20231113	135700	37277575	1990	1990	1990	1990	0
454	20231113	135600	37277575	1990	1990	1990	1990	5500
455	20231113	135500	26332575	1992	1992	1992	1992	0
456	20231113	135400	26332575	1992	1992	1992	1992	0
457	20231113	135300	26332575	1992	1992	1992	1992	0
458	20231113	135200	26332575	1992	1992	1992	1992	0
459	20231113	135100	26332575	1992	1992	1992	1992	0
460	20231113	135000	26332575	1992	1992	1992	1992	0
461	20231113	134900	26332575	1992	1992	1992	1992	0
462	20231113	134800	26332575	1992	1992	1992	1992	0
463	20231113	134700	26332575	1992	1992	1992	1992	0
464	20231113	134600	26332575	1992	1992	1992	1992	0
465	20231113	134500	26332575	1992	1992	1992	1992	0
466	20231113	134400	26332575	1992	1992	1992	1992	0
467	20231113	134300	26332575	1992	1992	1992	1992	0
468	20231113	134200	26332575	1992	1992	1992	1992	0
469	20231113	134100	26332575	1992	1992	1992	1992	0
470	20231113	134000	26332575	1992	1992	1992	1992	0
471	20231113	133900	26332575	1992	1992	1992	1992	0
472	20231113	133800	26332575	1992	1992	1992	1992	0
473	20231113	133700	26332575	1992	1992	1992	1992	0
474	20231113	133600	26332575	1992	1992	1992	1992	2
475	20231113	133500	26328591	1992	1992	1992	1992	0
476	20231113	133400	26328591	1992	1992	1992	1992	0
477	20231113	133300	26328591	1992	1992	1992	1992	0
478	20231113	133200	26328591	1992	1992	1992	1992	0
479	20231113	133100	26328591	1992	1992	1992	1992	0
480	20231113	133000	26328591	1992	1992	1992	1992	2
481	20231113	132900	26324607	1992	1992	1992	1992	0
482	20231113	132800	26324607	1992	1992	1992	1992	0
483	20231113	132700	26324607	1992	1992	1992	1992	2
484	20231113	132600	26320623	1992	1992	1992	1992	0
485	20231113	132500	26320623	1992	1992	1992	1992	0
486	20231113	132400	26320623	1992	1992	1992	1992	2
487	20231113	132300	26316639	1992	1992	1992	1992	0
488	20231113	132200	26316639	1992	1992	1992	1992	0
489	20231113	132100	26316639	1992	1992	1992	1992	0
490	20231113	132000	26316639	1992	1992	1992	1992	0
491	20231113	131900	26316639	1992	1992	1992	1992	0
492	20231113	131800	26316639	1992	1992	1992	1992	0
493	20231113	131700	26316639	1992	1992	1992	1992	0
494	20231113	131600	26316639	1992	1992	1992	1992	0
495	20231113	131500	26316639	1992	1992	1992	1992	0
496	20231113	131400	26316639	1992	1992	1992	1992	0
497	20231113	131300	26316639	1992	1992	1992	1992	0
498	20231113	131200	26316639	1992	1992	1992	1992	0
499	20231113	131100	26316639	1992	1992	1992	1992	0
500	20231113	131000	26316639	1992	1992	1992	1992	0
501	20231113	130900	26316639	1992	1992	1992	1992	0
502	20231113	130800	26316639	1992	1992	1992	1992	0
503	20231113	130700	26316639	1992	1992	1992	1992	0
504	20231113	130600	26316639	1992	1992	1992	1992	0
505	20231113	130500	26316639	1992	1992	1992	1992	0
506	20231113	130400	26316639	1992	1992	1992	1992	2
507	20231113	130300	26312655	1990	1990	1990	1990	0
508	20231113	130200	26312655	1990	1990	1990	1990	0
509	20231113	130100	26312655	1990	1990	1990	1990	0
510	20231113	130000	26312655	1990	1990	1990	1990	0
511	20231113	125900	26312655	1990	1990	1990	1990	0
512	20231113	125800	26312655	1990	1990	1990	1990	0
513	20231113	125700	26312655	1990	1990	1990	1990	0
514	20231113	125600	26312655	1990	1990	1990	1990	0
515	20231113	125500	26312655	1990	1990	1990	1990	0
516	20231113	125400	26312655	1990	1990	1990	1990	0
517	20231113	125300	26312655	1990	1990	1990	1990	0
518	20231113	125200	26312655	1990	1990	1990	1990	0
519	20231113	125100	26312655	1990	1990	1990	1990	318
520	20231113	125000	25679835	1990	1990	1990	1990	0
521	20231113	124900	25679835	1990	1990	1990	1990	0
522	20231113	124800	25679835	1990	1990	1990	1990	0
523	20231113	124700	25679835	1990	1990	1990	1990	0
524	20231113	124600	25679835	1990	1990	1990	1990	0
525	20231113	124500	25679835	1990	1990	1990	1990	0
526	20231113	124400	25679835	1990	1990	1990	1990	0
527	20231113	124300	25679835	1990	1990	1990	1990	0
528	20231113	124200	25679835	1990	1990	1990	1990	0
529	20231113	124100	25679835	1990	1990	1990	1990	0
530	20231113	124000	25679835	1990	1990	1990	1990	0
531	20231113	123900	25679835	1990	1991	1991	1990	14
532	20231113	123800	25651965	1992	1992	1992	1992	0
533	20231113	123700	25651965	1992	1992	1992	1992	0
534	20231113	123600	25651965	1992	1992	1992	1992	0
535	20231113	123500	25651965	1992	1992	1992	1992	0
536	20231113	123400	25651965	1992	1992	1992	1992	0
537	20231113	123300	25651965	1992	1992	1992	1992	0
538	20231113	123200	25651965	1992	1992	1992	1992	0
539	20231113	123100	25651965	1992	1992	1992	1992	0
540	20231113	123000	25651965	1992	1992	1992	1992	0
541	20231113	122900	25651965	1992	1992	1992	1992	0
542	20231113	122800	25651965	1992	1992	1992	1992	0
543	20231113	122700	25651965	1992	1992	1992	1992	0
544	20231113	122600	25651965	1992	1992	1992	1992	0
545	20231113	122500	25651965	1992	1992	1992	1992	0
546	20231113	122400	25651965	1992	1992	1992	1992	0
547	20231113	122300	25651965	1992	1992	1992	1992	0
548	20231113	122200	25651965	1992	1992	1992	1992	0
549	20231113	122100	25651965	1992	1992	1992	1992	0
550	20231113	122000	25651965	1992	1992	1992	1992	0
551	20231113	121900	25651965	1992	1992	1992	1992	0
552	20231113	121800	25651965	1992	1992	1992	1992	0
553	20231113	121700	25651965	1992	1992	1992	1992	0
554	20231113	121600	25651965	1992	1992	1992	1992	0
555	20231113	121500	25651965	1992	1992	1992	1992	0
556	20231113	121400	25651965	1992	1992	1992	1992	0
557	20231113	121300	25651965	1992	1992	1992	1992	0
558	20231113	121200	25651965	1992	1992	1992	1992	0
559	20231113	121100	25651965	1992	1992	1992	1992	0
560	20231113	121000	25651965	1992	1992	1992	1992	0
561	20231113	120900	25651965	1992	1992	1992	1992	0
562	20231113	120800	25651965	1992	1992	1992	1992	0
563	20231113	120700	25651965	1992	1992	1992	1992	0
564	20231113	120600	25651965	1992	1992	1992	1992	0
565	20231113	120500	25651965	1992	1992	1992	1992	0
566	20231113	120400	25651965	1992	1992	1992	1992	0
567	20231113	120300	25651965	1992	1992	1992	1992	0
568	20231113	120200	25651965	1992	1992	1992	1992	0
569	20231113	120100	25651965	1992	1992	1992	1992	0
570	20231113	120000	25651965	1992	1992	1992	1992	0
571	20231113	115900	25651965	1992	1992	1992	1992	0
572	20231113	115800	25651965	1992	1992	1992	1992	0
573	20231113	115700	25651965	1992	1992	1992	1992	0
574	20231113	115600	25651965	1992	1992	1992	1992	0
575	20231113	115500	25651965	1992	1992	1992	1992	0
576	20231113	115400	25651965	1992	1992	1992	1992	3
577	20231113	115300	25645989	1992	1992	1992	1992	0
578	20231113	115200	25645989	1992	1992	1992	1992	0
579	20231113	115100	25645989	1992	1992	1992	1992	0
580	20231113	115000	25645989	1992	1992	1992	1992	0
581	20231113	114900	25645989	1992	1992	1992	1992	0
582	20231113	114800	25645989	1992	1992	1992	1992	492
583	20231113	114700	24665925	1992	1992	1992	1992	0
584	20231113	114600	24665925	1992	1992	1992	1992	0
585	20231113	114500	24665925	1992	1992	1992	1992	0
586	20231113	114400	24665925	1992	1992	1992	1992	0
587	20231113	114300	24665925	1992	1992	1992	1992	0
588	20231113	114200	24665925	1992	1992	1992	1992	0
589	20231113	114100	24665925	1992	1992	1992	1992	0
590	20231113	114000	24665925	1992	1992	1992	1992	0
591	20231113	113900	24665925	1992	1992	1992	1992	10
592	20231113	113800	24646005	1992	1992	1992	1992	0
593	20231113	113700	24646005	1992	1992	1992	1992	0
594	20231113	113600	24646005	1992	1992	1992	1992	0
595	20231113	113500	24646005	1992	1992	1992	1992	0
596	20231113	113400	24646005	1992	1992	1992	1992	0
597	20231113	113300	24646005	1992	1992	1992	1992	0
598	20231113	113200	24646005	1992	1992	1992	1992	0
599	20231113	113100	24646005	1992	1992	1992	1992	0
600	20231113	113000	24646005	1992	1992	1992	1992	0
601	20231113	112900	24646005	1992	1992	1992	1992	0
602	20231113	112800	24646005	1992	1992	1992	1992	0
603	20231113	112700	24646005	1992	1992	1992	1992	0
604	20231113	112600	24646005	1992	1992	1992	1992	0
605	20231113	112500	24646005	1992	1992	1992	1992	0
606	20231113	112400	24646005	1992	1992	1992	1992	0
607	20231113	112300	24646005	1992	1992	1992	1992	0
608	20231113	112200	24646005	1992	1992	1992	1992	0
609	20231113	112100	24646005	1992	1992	1992	1992	0
610	20231113	112000	24646005	1992	1992	1992	1992	0
611	20231113	111900	24646005	1992	1992	1992	1992	0
612	20231113	111800	24646005	1992	1992	1992	1992	8
613	20231113	111700	24630069	1992	1992	1992	1992	0
614	20231113	111600	24630069	1992	1993	1993	1992	4
615	20231113	111500	24622098	1993	1993	1993	1993	0
616	20231113	111400	24622098	1993	1993	1993	1992	14
617	20231113	111300	24594197	1993	1993	1993	1993	13
618	20231113	111200	24568288	1993	1993	1993	1993	0
619	20231113	111100	24568288	1993	1993	1993	1993	0
620	20231113	111000	24568288	1993	1993	1993	1993	0
621	20231113	110900	24568288	1993	1993	1993	1993	0
622	20231113	110800	24568288	1993	1993	1993	1993	2000
623	20231113	110700	20582288	1993	1993	1993	1993	0
624	20231113	110600	20582288	1993	1993	1993	1993	0
625	20231113	110500	20582288	1993	1993	1993	1993	0
626	20231113	110400	20582288	1993	1993	1993	1993	0
627	20231113	110300	20582288	1993	1993	1993	1993	0
628	20231113	110200	20582288	1993	1993	1993	1993	0
629	20231113	110100	20582288	1993	1993	1993	1993	0
630	20231113	110000	20582288	1993	1993	1993	1993	0
631	20231113	105900	20582288	1993	1993	1993	1993	0
632	20231113	105800	20582288	1993	1993	1993	1993	0
633	20231113	105700	20582288	1993	1993	1993	1993	5
634	20231113	105600	20572323	1983	1983	1983	1983	0
635	20231113	105500	20572323	1983	1983	1983	1983	0
636	20231113	105400	20572323	1983	1983	1983	1983	0
637	20231113	105300	20572323	1983	1983	1983	1983	0
638	20231113	105200	20572323	1983	1983	1983	1983	0
639	20231113	105100	20572323	1983	1983	1983	1983	0
640	20231113	105000	20572323	1983	1983	1983	1983	0
641	20231113	104900	20572323	1983	1983	1983	1983	0
642	20231113	104800	20572323	1983	1983	1983	1983	0
643	20231113	104700	20572323	1983	1983	1983	1983	30
644	20231113	104600	20512833	1982	1982	1982	1982	0
645	20231113	104500	20512833	1982	1982	1982	1982	0
646	20231113	104400	20512833	1982	1982	1982	1982	0
647	20231113	104300	20512833	1982	1982	1982	1982	0
648	20231113	104200	20512833	1982	1982	1982	1982	0
649	20231113	104100	20512833	1982	1982	1982	1982	0
650	20231113	104000	20512833	1982	1982	1982	1982	0
651	20231113	103900	20512833	1982	1982	1982	1982	0
652	20231113	103800	20512833	1982	1982	1982	1982	0
653	20231113	103700	20512833	1982	1982	1982	1982	0
654	20231113	103600	20512833	1982	1982	1982	1982	0
655	20231113	103500	20512833	1982	1982	1982	1982	0
656	20231113	103400	20512833	1982	1982	1982	1982	0
657	20231113	103300	20512833	1982	1982	1982	1982	0
658	20231113	103200	20512833	1982	1982	1982	1982	0
659	20231113	103100	20512833	1982	1982	1982	1982	0
660	20231113	103000	20512833	1982	1982	1982	1982	0
661	20231113	102900	20512833	1982	1982	1982	1982	0
662	20231113	102800	20512833	1982	1982	1982	1982	0
663	20231113	102700	20512833	1982	1982	1982	1982	0
664	20231113	102600	20512833	1982	1982	1982	1982	0
665	20231113	102500	20512833	1982	1982	1982	1982	0
666	20231113	102400	20512833	1982	1982	1982	1982	0
667	20231113	102300	20512833	1982	1982	1982	1982	0
668	20231113	102200	20512833	1982	1982	1982	1982	0
669	20231113	102100	20512833	1982	1982	1982	1982	0
670	20231113	102000	20512833	1982	1982	1982	1982	0
671	20231113	101900	20512833	1982	1982	1982	1982	0
672	20231113	101800	20512833	1982	1982	1982	1982	0
673	20231113	101700	20512833	1982	1982	1982	1982	1000
674	20231113	101600	18530833	1982	1982	1982	1982	0
675	20231113	101500	18530833	1982	1982	1982	1982	0
676	20231113	101400	18530833	1982	1982	1982	1982	0
677	20231113	101300	18530833	1982	1982	1982	1982	0
678	20231113	101200	18530833	1982	1982	1982	1982	0
679	20231113	101100	18530833	1982	1982	1982	1982	0
680	20231113	101000	18530833	1982	1982	1982	1982	0
681	20231113	100900	18530833	1982	1982	1982	1982	0
682	20231113	100800	18530833	1982	1982	1982	1982	0
683	20231113	100700	18530833	1982	1982	1982	1982	0
684	20231113	100600	18530833	1982	1982	1982	1982	0
685	20231113	100500	18530833	1982	1982	1982	1982	0
686	20231113	100400	18530833	1982	1982	1982	1982	0
687	20231113	100300	18530833	1982	1982	1982	1982	0
688	20231113	100200	18530833	1982	1982	1982	1982	0
689	20231113	100100	18530833	1982	1982	1982	1982	0
690	20231113	100000	18530833	1982	1982	1982	1982	0
691	20231113	095900	18530833	1982	1982	1982	1982	8
692	20231113	095800	18514977	1982	1982	1982	1982	0
693	20231113	095700	18514977	1982	1982	1982	1982	500
694	20231113	095600	17523977	1982	1982	1982	1982	0
695	20231113	095500	17523977	1982	1982	1982	1982	0
696	20231113	095400	17523977	1982	1982	1982	1982	0
697	20231113	095300	17523977	1982	1982	1982	1982	0
698	20231113	095200	17523977	1982	1982	1982	1982	0
699	20231113	095100	17523977	1982	1982	1982	1982	0
700	20231113	095000	17523977	1982	1982	1982	1982	0
701	20231113	094900	17523977	1982	1982	1982	1982	10
702	20231113	094800	17504157	1993	1993	1993	1993	0
703	20231113	094700	17504157	1993	1993	1993	1993	0
704	20231113	094600	17504157	1993	1993	1993	1993	0
705	20231113	094500	17504157	1993	1993	1993	1993	0
706	20231113	094400	17504157	1993	1993	1993	1993	1
707	20231113	094300	17502164	1993	1993	1993	1993	0
708	20231113	094200	17502164	1993	1993	1993	1993	0
709	20231113	094100	17502164	1993	1993	1993	1993	0
710	20231113	094000	17502164	1993	1993	1993	1993	0
711	20231113	093900	17502164	1993	1993	1993	1993	0
712	20231113	093800	17502164	1993	1993	1993	1993	0
713	20231113	093700	17502164	1993	1993	1993	1993	1
714	20231113	093600	17500171	1982	1983	1983	1982	14
715	20231113	093500	17472413	1981	1981	1981	1981	0
716	20231113	093400	17472413	1981	1981	1981	1981	0
717	20231113	093300	17472413	1981	1981	1981	1981	0
718	20231113	093200	17472413	1981	1981	1981	1981	0
719	20231113	093100	17472413	1981	1981	1981	1981	0
720	20231113	093000	17472413	1981	1981	1981	1981	0
721	20231113	092900	17472413	1981	1981	1981	1981	0
722	20231113	092800	17472413	1981	1981	1981	1981	0
723	20231113	092700	17472413	1981	1981	1981	1981	0
724	20231113	092600	17472413	1981	1981	1981	1981	0
725	20231113	092500	17472413	1981	1981	1981	1981	0
726	20231113	092400	17472413	1981	1981	1981	1981	0
727	20231113	092300	17472413	1981	1981	1981	1981	0
728	20231113	092200	17472413	1981	1981	1981	1981	0
729	20231113	092100	17472413	1981	1981	1981	1981	0
730	20231113	092000	17472413	1981	1981	1981	1981	0
731	20231113	091900	17472413	1981	1981	1981	1981	0
732	20231113	091800	17472413	1981	1981	1981	1981	0
733	20231113	091700	17472413	1981	1981	1981	1981	0
734	20231113	091600	17472413	1981	1981	1981	1981	0
735	20231113	091500	17472413	1981	1981	1981	1981	0
736	20231113	091400	17472413	1981	1981	1981	1981	0
737	20231113	091300	17472413	1981	1981	1981	1981	327
738	20231113	091200	16824626	1981	1981	1981	1981	65
739	20231113	091100	16695861	1981	1981	1981	1981	70
740	20231113	091000	16557191	1981	1981	1981	1981	76
741	20231113	090900	16406635	1981	1981	1981	1980	1066
742	20231113	090800	14294893	1981	1981	1981	1981	0
743	20231113	090700	14294893	1981	1981	1981	1981	0
744	20231113	090600	14294893	1981	1981	1981	1981	0
745	20231113	090500	14294893	1981	1981	1981	1981	10
746	20231113	090400	14275083	1980	1980	1980	1980	0
747	20231113	090300	14275083	1980	1980	1980	1980	0
748	20231113	090200	14275083	1980	1993	1993	1980	7200
749	20231113	090100	5979	1993	1993	1993	1993	0
750	20231113	090000	5979	1993	1993	1993	1993	3