KissMeData/464440/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	211700	268558542	1990	1990	1990	1990	533
3	20231123	211600	268558542	1990	1990	1990	1990	0
4	20231123	211500	268558542	1990	1990	1990	1990	0
5	20231123	211400	268558542	1990	1990	1990	1990	0
6	20231123	211300	268558542	1990	1990	1990	1990	0
7	20231123	211200	268558542	1990	1990	1990	1990	0
8	20231123	211100	268558542	1990	1990	1990	1990	0
9	20231123	211000	268558542	1990	1990	1990	1990	0
10	20231123	210900	268558542	1990	1990	1990	1990	0
11	20231123	210800	268558542	1990	1990	1990	1990	0
12	20231123	210700	268558542	1990	1990	1990	1990	0
13	20231123	210600	268558542	1990	1990	1990	1990	0
14	20231123	210500	268558542	1990	1990	1990	1990	0
15	20231123	210400	268558542	1990	1990	1990	1990	0
16	20231123	210300	268558542	1990	1990	1990	1990	0
17	20231123	210200	268558542	1990	1990	1990	1990	0
18	20231123	210100	268558542	1990	1990	1990	1990	0
19	20231123	210000	268558542	1990	1990	1990	1990	0
20	20231123	205900	268558542	1990	1990	1990	1990	0
21	20231123	205800	268558542	1990	1990	1990	1990	0
22	20231123	205700	268558542	1990	1990	1990	1990	0
23	20231123	205600	268558542	1990	1990	1990	1990	0
24	20231123	205500	268558542	1990	1990	1990	1990	0
25	20231123	205400	268558542	1990	1990	1990	1990	0
26	20231123	205300	268558542	1990	1990	1990	1990	0
27	20231123	205200	268558542	1990	1990	1990	1990	0
28	20231123	205100	268558542	1990	1990	1990	1990	0
29	20231123	205000	268558542	1990	1990	1990	1990	0
30	20231123	204900	268558542	1990	1990	1990	1990	0
31	20231123	204800	268558542	1990	1990	1990	1990	0
32	20231123	204700	268558542	1990	1990	1990	1990	533
33	20231123	204600	268558542	1990	1990	1990	1990	0
34	20231123	204500	268558542	1990	1990	1990	1990	0
35	20231123	204400	268558542	1990	1990	1990	1990	0
36	20231123	204300	268558542	1990	1990	1990	1990	0
37	20231123	204200	268558542	1990	1990	1990	1990	0
38	20231123	204100	268558542	1990	1990	1990	1990	0
39	20231123	204000	268558542	1990	1990	1990	1990	0
40	20231123	203900	268558542	1990	1990	1990	1990	0
41	20231123	203800	268558542	1990	1990	1990	1990	0
42	20231123	203700	268558542	1990	1990	1990	1990	0
43	20231123	203600	268558542	1990	1990	1990	1990	0
44	20231123	203500	268558542	1990	1990	1990	1990	0
45	20231123	203400	268558542	1990	1990	1990	1990	0
46	20231123	203300	268558542	1990	1990	1990	1990	0
47	20231123	203200	268558542	1990	1990	1990	1990	0
48	20231123	203100	268558542	1990	1990	1990	1990	0
49	20231123	203000	268558542	1990	1990	1990	1990	0
50	20231123	202900	268558542	1990	1990	1990	1990	0
51	20231123	202800	268558542	1990	1990	1990	1990	0
52	20231123	202700	268558542	1990	1990	1990	1990	0
53	20231123	202600	268558542	1990	1990	1990	1990	0
54	20231123	202500	268558542	1990	1990	1990	1990	0
55	20231123	202400	268558542	1990	1990	1990	1990	0
56	20231123	202300	268558542	1990	1990	1990	1990	0
57	20231123	202200	268558542	1990	1990	1990	1990	0
58	20231123	202100	268558542	1990	1990	1990	1990	0
59	20231123	202000	268558542	1990	1990	1990	1990	0
60	20231123	201900	268558542	1990	1990	1990	1990	0
61	20231123	201800	268558542	1990	1990	1990	1990	0
62	20231123	201700	268558542	1990	1990	1990	1990	533
63	20231123	201600	268558542	1990	1990	1990	1990	0
64	20231123	201500	268558542	1990	1990	1990	1990	0
65	20231123	201400	268558542	1990	1990	1990	1990	0
66	20231123	201300	268558542	1990	1990	1990	1990	0
67	20231123	201200	268558542	1990	1990	1990	1990	0
68	20231123	201100	268558542	1990	1990	1990	1990	0
69	20231123	201000	268558542	1990	1990	1990	1990	0
70	20231123	200900	268558542	1990	1990	1990	1990	0
71	20231123	200800	268558542	1990	1990	1990	1990	0
72	20231123	200700	268558542	1990	1990	1990	1990	0
73	20231123	200600	268558542	1990	1990	1990	1990	0
74	20231123	200500	268558542	1990	1990	1990	1990	0
75	20231123	200400	268558542	1990	1990	1990	1990	0
76	20231123	200300	268558542	1990	1990	1990	1990	0
77	20231123	200200	268558542	1990	1990	1990	1990	0
78	20231123	200100	268558542	1990	1990	1990	1990	0
79	20231123	200000	268558542	1990	1990	1990	1990	0
80	20231123	195900	268558542	1990	1990	1990	1990	0
81	20231123	195800	268558542	1990	1990	1990	1990	0
82	20231123	195700	268558542	1990	1990	1990	1990	0
83	20231123	195600	268558542	1990	1990	1990	1990	0
84	20231123	195500	268558542	1990	1990	1990	1990	0
85	20231123	195400	268558542	1990	1990	1990	1990	0
86	20231123	195300	268558542	1990	1990	1990	1990	0
87	20231123	195200	268558542	1990	1990	1990	1990	0
88	20231123	195100	268558542	1990	1990	1990	1990	0
89	20231123	195000	268558542	1990	1990	1990	1990	0
90	20231123	194900	268558542	1990	1990	1990	1990	0
91	20231123	194800	268558542	1990	1990	1990	1990	0
92	20231123	194700	268558542	1990	1990	1990	1990	533
93	20231123	194600	268558542	1990	1990	1990	1990	0
94	20231123	194500	268558542	1990	1990	1990	1990	0
95	20231123	194400	268558542	1990	1990	1990	1990	0
96	20231123	194300	268558542	1990	1990	1990	1990	0
97	20231123	194200	268558542	1990	1990	1990	1990	0
98	20231123	194100	268558542	1990	1990	1990	1990	0
99	20231123	194000	268558542	1990	1990	1990	1990	0
100	20231123	193900	268558542	1990	1990	1990	1990	0
101	20231123	193800	268558542	1990	1990	1990	1990	0
102	20231123	193700	268558542	1990	1990	1990	1990	0
103	20231123	193600	268558542	1990	1990	1990	1990	0
104	20231123	193500	268558542	1990	1990	1990	1990	0
105	20231123	193400	268558542	1990	1990	1990	1990	0
106	20231123	193300	268558542	1990	1990	1990	1990	0
107	20231123	193200	268558542	1990	1990	1990	1990	0
108	20231123	193100	268558542	1990	1990	1990	1990	0
109	20231123	193000	268558542	1990	1990	1990	1990	0
110	20231123	192900	268558542	1990	1990	1990	1990	0
111	20231123	192800	268558542	1990	1990	1990	1990	0
112	20231123	192700	268558542	1990	1990	1990	1990	0
113	20231123	192600	268558542	1990	1990	1990	1990	0
114	20231123	192500	268558542	1990	1990	1990	1990	0
115	20231123	192400	268558542	1990	1990	1990	1990	0
116	20231123	192300	268558542	1990	1990	1990	1990	0
117	20231123	192200	268558542	1990	1990	1990	1990	0
118	20231123	192100	268558542	1990	1990	1990	1990	0
119	20231123	192000	268558542	1990	1990	1990	1990	0
120	20231123	191900	268558542	1990	1990	1990	1990	0
121	20231123	191800	268558542	1990	1990	1990	1990	0
122	20231123	191700	268558542	1990	1990	1990	1990	533
123	20231123	191600	268558542	1990	1990	1990	1990	0
124	20231123	191500	268558542	1990	1990	1990	1990	0
125	20231123	191400	268558542	1990	1990	1990	1990	0
126	20231123	191300	268558542	1990	1990	1990	1990	0
127	20231123	191200	268558542	1990	1990	1990	1990	0
128	20231123	191100	268558542	1990	1990	1990	1990	0
129	20231123	191000	268558542	1990	1990	1990	1990	0
130	20231123	190900	268558542	1990	1990	1990	1990	0
131	20231123	190800	268558542	1990	1990	1990	1990	0
132	20231123	190700	268558542	1990	1990	1990	1990	0
133	20231123	190600	268558542	1990	1990	1990	1990	0
134	20231123	190500	268558542	1990	1990	1990	1990	0
135	20231123	190400	268558542	1990	1990	1990	1990	0
136	20231123	190300	268558542	1990	1990	1990	1990	0
137	20231123	190200	268558542	1990	1990	1990	1990	0
138	20231123	190100	268558542	1990	1990	1990	1990	0
139	20231123	190000	268558542	1990	1990	1990	1990	0
140	20231123	185900	268558542	1990	1990	1990	1990	0
141	20231123	185800	268558542	1990	1990	1990	1990	0
142	20231123	185700	268558542	1990	1990	1990	1990	0
143	20231123	185600	268558542	1990	1990	1990	1990	0
144	20231123	185500	268558542	1990	1990	1990	1990	0
145	20231123	185400	268558542	1990	1990	1990	1990	0
146	20231123	185300	268558542	1990	1990	1990	1990	0
147	20231123	185200	268558542	1990	1990	1990	1990	0
148	20231123	185100	268558542	1990	1990	1990	1990	0
149	20231123	185000	268558542	1990	1990	1990	1990	0
150	20231123	184900	268558542	1990	1990	1990	1990	0
151	20231123	184800	268558542	1990	1990	1990	1990	0
152	20231123	184700	268558542	1990	1990	1990	1990	533
153	20231123	184600	268558542	1990	1990	1990	1990	0
154	20231123	184500	268558542	1990	1990	1990	1990	0
155	20231123	184400	268558542	1990	1990	1990	1990	0
156	20231123	184300	268558542	1990	1990	1990	1990	0
157	20231123	184200	268558542	1990	1990	1990	1990	0
158	20231123	184100	268558542	1990	1990	1990	1990	0
159	20231123	184000	268558542	1990	1990	1990	1990	0
160	20231123	183900	268558542	1990	1990	1990	1990	0
161	20231123	183800	268558542	1990	1990	1990	1990	0
162	20231123	183700	268558542	1990	1990	1990	1990	0
163	20231123	183600	268558542	1990	1990	1990	1990	0
164	20231123	183500	268558542	1990	1990	1990	1990	0
165	20231123	183400	268558542	1990	1990	1990	1990	0
166	20231123	183300	268558542	1990	1990	1990	1990	0
167	20231123	183200	268558542	1990	1990	1990	1990	0
168	20231123	183100	268558542	1990	1990	1990	1990	0
169	20231123	183000	268558542	1990	1990	1990	1990	0
170	20231123	182900	268558542	1990	1990	1990	1990	0
171	20231123	182800	268558542	1990	1990	1990	1990	0
172	20231123	182700	268558542	1990	1990	1990	1990	0
173	20231123	182600	268558542	1990	1990	1990	1990	0
174	20231123	182500	268558542	1990	1990	1990	1990	0
175	20231123	182400	268558542	1990	1990	1990	1990	0
176	20231123	182300	268558542	1990	1990	1990	1990	0
177	20231123	182200	268558542	1990	1990	1990	1990	0
178	20231123	182100	268558542	1990	1990	1990	1990	0
179	20231123	182000	268558542	1990	1990	1990	1990	0
180	20231123	181900	268558542	1990	1990	1990	1990	0
181	20231123	181800	268558542	1990	1990	1990	1990	0
182	20231123	181700	268558542	1990	1990	1990	1990	533
183	20231123	181600	268558542	1990	1990	1990	1990	0
184	20231123	181500	268558542	1990	1990	1990	1990	0
185	20231123	181400	268558542	1990	1990	1990	1990	0
186	20231123	181300	268558542	1990	1990	1990	1990	0
187	20231123	181200	268558542	1990	1990	1990	1990	0
188	20231123	181100	268558542	1990	1990	1990	1990	0
189	20231123	181000	268558542	1990	1990	1990	1990	0
190	20231123	180900	268558542	1990	1990	1990	1990	0
191	20231123	180800	268558542	1990	1990	1990	1990	0
192	20231123	180700	268558542	1990	1990	1990	1990	0
193	20231123	180600	268558542	1990	1990	1990	1990	0
194	20231123	180500	268558542	1990	1990	1990	1990	0
195	20231123	180400	268558542	1990	1990	1990	1990	0
196	20231123	180300	268558542	1990	1990	1990	1990	0
197	20231123	180200	268558542	1990	1990	1990	1990	0
198	20231123	180100	268558542	1990	1990	1990	1990	0
199	20231123	180000	268558542	1990	1990	1990	1990	0
200	20231123	175900	268558542	1990	1990	1990	1990	0
201	20231123	175800	268558542	1990	1990	1990	1990	0
202	20231123	175700	268558542	1990	1990	1990	1990	0
203	20231123	175600	268558542	1990	1990	1990	1990	0
204	20231123	175500	268558542	1990	1990	1990	1990	0
205	20231123	175400	268558542	1990	1990	1990	1990	0
206	20231123	175300	268558542	1990	1990	1990	1990	0
207	20231123	175200	268558542	1990	1990	1990	1990	0
208	20231123	175100	268558542	1990	1990	1990	1990	0
209	20231123	175000	268558542	1990	1990	1990	1990	0
210	20231123	174900	268558542	1990	1990	1990	1990	0
211	20231123	174800	268558542	1990	1990	1990	1990	0
212	20231123	174700	268558542	1990	1990	1990	1990	533
213	20231123	174600	268558542	1990	1990	1990	1990	0
214	20231123	174500	268558542	1990	1990	1990	1990	0
215	20231123	174400	268558542	1990	1990	1990	1990	0
216	20231123	174300	268558542	1990	1990	1990	1990	0
217	20231123	174200	268558542	1990	1990	1990	1990	0
218	20231123	174100	268558542	1990	1990	1990	1990	0
219	20231123	174000	268558542	1990	1990	1990	1990	0
220	20231123	173900	268558542	1990	1990	1990	1990	0
221	20231123	173800	268558542	1990	1990	1990	1990	0
222	20231123	173700	268558542	1990	1990	1990	1990	0
223	20231123	173600	268558542	1990	1990	1990	1990	0
224	20231123	173500	268558542	1990	1990	1990	1990	0
225	20231123	173400	268558542	1990	1990	1990	1990	0
226	20231123	173300	268558542	1990	1990	1990	1990	0
227	20231123	173200	268558542	1990	1990	1990	1990	0
228	20231123	173100	268558542	1990	1990	1990	1990	0
229	20231123	173000	268558542	1990	1990	1990	1990	0
230	20231123	172900	268558542	1990	1990	1990	1990	0
231	20231123	172800	268558542	1990	1990	1990	1990	0
232	20231123	172700	268558542	1990	1990	1990	1990	0
233	20231123	172600	268558542	1990	1990	1990	1990	0
234	20231123	172500	268558542	1990	1990	1990	1990	0
235	20231123	172400	268558542	1990	1990	1990	1990	0
236	20231123	172300	268558542	1990	1990	1990	1990	0
237	20231123	172200	268558542	1990	1990	1990	1990	0
238	20231123	172100	268558542	1990	1990	1990	1990	0
239	20231123	172000	268558542	1990	1990	1990	1990	0
240	20231123	171900	268558542	1990	1990	1990	1990	0
241	20231123	171800	268558542	1990	1990	1990	1990	0
242	20231123	171700	268558542	1990	1990	1990	1990	533
243	20231123	171600	268558542	1990	1990	1990	1990	0
244	20231123	171500	268558542	1990	1990	1990	1990	0
245	20231123	171400	268558542	1990	1990	1990	1990	0
246	20231123	171300	268558542	1990	1990	1990	1990	0
247	20231123	171200	268558542	1990	1990	1990	1990	0
248	20231123	171100	268558542	1990	1990	1990	1990	0
249	20231123	171000	268558542	1990	1990	1990	1990	0
250	20231123	170900	268558542	1990	1990	1990	1990	0
251	20231123	170800	268558542	1990	1990	1990	1990	0
252	20231123	170700	268558542	1990	1990	1990	1990	0
253	20231123	170600	268558542	1990	1990	1990	1990	0
254	20231123	170500	268558542	1990	1990	1990	1990	0
255	20231123	170400	268558542	1990	1990	1990	1990	0
256	20231123	170300	268558542	1990	1990	1990	1990	0
257	20231123	170200	268558542	1990	1990	1990	1990	0
258	20231123	170100	268558542	1990	1990	1990	1990	0
259	20231123	170000	268558542	1990	1990	1990	1990	0
260	20231123	165900	268558542	1990	1990	1990	1990	0
261	20231123	165800	268558542	1990	1990	1990	1990	0
262	20231123	165700	268558542	1990	1990	1990	1990	0
263	20231123	165600	268558542	1990	1990	1990	1990	0
264	20231123	165500	268558542	1990	1990	1990	1990	0
265	20231123	165400	268558542	1990	1990	1990	1990	0
266	20231123	165300	268558542	1990	1990	1990	1990	0
267	20231123	165200	268558542	1990	1990	1990	1990	0
268	20231123	165100	268558542	1990	1990	1990	1990	0
269	20231123	165000	268558542	1990	1990	1990	1990	0
270	20231123	164900	268558542	1990	1990	1990	1990	0
271	20231123	164800	268558542	1990	1990	1990	1990	0
272	20231123	164700	268558542	1990	1990	1990	1990	533
273	20231123	164600	268558542	1990	1990	1990	1990	0
274	20231123	164500	268558542	1990	1990	1990	1990	0
275	20231123	164400	268558542	1990	1990	1990	1990	0
276	20231123	164300	268558542	1990	1990	1990	1990	0
277	20231123	164200	268558542	1990	1990	1990	1990	0
278	20231123	164100	268558542	1990	1990	1990	1990	0
279	20231123	164000	268558542	1990	1990	1990	1990	0
280	20231123	163900	268558542	1990	1990	1990	1990	0
281	20231123	163800	268558542	1990	1990	1990	1990	0
282	20231123	163700	268558542	1990	1990	1990	1990	0
283	20231123	163600	268558542	1990	1990	1990	1990	0
284	20231123	163500	268558542	1990	1990	1990	1990	0
285	20231123	163400	268558542	1990	1990	1990	1990	0
286	20231123	163300	268558542	1990	1990	1990	1990	0
287	20231123	163200	268558542	1990	1990	1990	1990	0
288	20231123	163100	268558542	1990	1990	1990	1990	0
289	20231123	163000	268558542	1990	1990	1990	1990	0
290	20231123	162900	268558542	1990	1990	1990	1990	0
291	20231123	162800	268558542	1990	1990	1990	1990	0
292	20231123	162700	268558542	1990	1990	1990	1990	0
293	20231123	162600	268558542	1990	1990	1990	1990	0
294	20231123	162500	268558542	1990	1990	1990	1990	0
295	20231123	162400	268558542	1990	1990	1990	1990	0
296	20231123	162300	268558542	1990	1990	1990	1990	0
297	20231123	162200	268558542	1990	1990	1990	1990	0
298	20231123	162100	268558542	1990	1990	1990	1990	0
299	20231123	162000	268558542	1990	1990	1990	1990	0
300	20231123	161900	268558542	1990	1990	1990	1990	0
301	20231123	161800	268558542	1990	1990	1990	1990	0
302	20231123	161700	268558542	1990	1990	1990	1990	533
303	20231123	161600	268558542	1990	1990	1990	1990	0
304	20231123	161500	268558542	1990	1990	1990	1990	0
305	20231123	161400	268558542	1990	1990	1990	1990	0
306	20231123	161300	268558542	1990	1990	1990	1990	0
307	20231123	161200	268558542	1990	1990	1990	1990	0
308	20231123	161100	268558542	1990	1990	1990	1990	0
309	20231123	161000	268558542	1990	1990	1990	1990	0
310	20231123	160900	268558542	1990	1990	1990	1990	0
311	20231123	160800	268558542	1990	1990	1990	1990	0
312	20231123	160700	268558542	1990	1990	1990	1990	0
313	20231123	160600	268558542	1990	1990	1990	1990	0
314	20231123	160500	268558542	1990	1990	1990	1990	0
315	20231123	160400	268558542	1990	1990	1990	1990	0
316	20231123	160300	268558542	1990	1990	1990	1990	0
317	20231123	160200	268558542	1990	1990	1990	1990	0
318	20231123	160100	268558542	1990	1990	1990	1990	0
319	20231123	160000	268558542	1990	1990	1990	1990	0
320	20231123	155900	268558542	1990	1990	1990	1990	0
321	20231123	155800	268558542	1990	1990	1990	1990	0
322	20231123	155700	268558542	1990	1990	1990	1990	0
323	20231123	155600	268558542	1990	1990	1990	1990	0
324	20231123	155500	268558542	1990	1990	1990	1990	0
325	20231123	155400	268558542	1990	1990	1990	1990	0
326	20231123	155300	268558542	1990	1990	1990	1990	0
327	20231123	155200	268558542	1990	1990	1990	1990	0
328	20231123	155100	268558542	1990	1990	1990	1990	0
329	20231123	155000	268558542	1990	1990	1990	1990	0
330	20231123	154900	268558542	1990	1990	1990	1990	0
331	20231123	154800	268558542	1990	1990	1990	1990	0
332	20231123	154700	268558542	1990	1990	1990	1990	533
333	20231123	154600	268558542	1990	1990	1990	1990	0
334	20231123	154500	268558542	1990	1990	1990	1990	0
335	20231123	154400	268558542	1990	1990	1990	1990	0
336	20231123	154300	268558542	1990	1990	1990	1990	0
337	20231123	154200	268558542	1990	1990	1990	1990	0
338	20231123	154100	268558542	1990	1990	1990	1990	0
339	20231123	154000	268558542	1990	1990	1990	1990	0
340	20231123	153900	268558542	1990	1990	1990	1990	0
341	20231123	153800	268558542	1990	1990	1990	1990	0
342	20231123	153700	268558542	1990	1990	1990	1990	0
343	20231123	153600	268558542	1990	1990	1990	1990	0
344	20231123	153500	268558542	1990	1990	1990	1990	0
345	20231123	153400	268558542	1990	1990	1990	1990	0
346	20231123	153300	268558542	1990	1990	1990	1990	0
347	20231123	153200	268558542	1990	1990	1990	1990	0
348	20231123	153100	268558542	1990	1990	1990	1990	0
349	20231123	153000	268558542	1990	1990	1990	1990	533
350	20231123	152900	267497872	1990	1990	1990	1990	0
351	20231123	152800	267497872	1990	1990	1990	1990	0
352	20231123	152700	267497872	1990	1990	1990	1990	0
353	20231123	152600	267497872	1990	1990	1990	1990	0
354	20231123	152500	267497872	1990	1990	1990	1990	0
355	20231123	152400	267497872	1990	1990	1990	1990	0
356	20231123	152300	267497872	1990	1990	1990	1990	0
357	20231123	152200	267497872	1990	1990	1990	1990	0
358	20231123	152100	267497872	1990	1990	1990	1990	0
359	20231123	152000	267497872	1990	1990	1990	1990	0
360	20231123	151900	267497872	1990	1990	1990	1990	743
361	20231123	151800	266019302	1991	1991	1991	1991	0
362	20231123	151700	266019302	1991	1991	1991	1991	10
363	20231123	151600	265999392	1990	1990	1990	1990	0
364	20231123	151500	265999392	1990	1990	1990	1990	123
365	20231123	151400	265754622	1991	1991	1991	1991	70
366	20231123	151300	265615252	1990	1990	1990	1990	250
367	20231123	151200	265117752	1990	1990	1990	1990	889
368	20231123	151100	263348642	1990	1990	1990	1990	0
369	20231123	151000	263348642	1990	1990	1990	1990	1
370	20231123	150900	263346652	1990	1990	1990	1990	0
371	20231123	150800	263346652	1990	1990	1990	1990	0
372	20231123	150700	263346652	1990	1990	1990	1990	150
373	20231123	150600	263048152	1990	1990	1990	1990	0
374	20231123	150500	263048152	1990	1990	1990	1990	5
375	20231123	150400	263038202	1989	1989	1989	1989	0
376	20231123	150300	263038202	1989	1989	1989	1989	150
377	20231123	150200	262739852	1989	1989	1989	1989	1
378	20231123	150100	262737863	1990	1990	1990	1990	0
379	20231123	150000	262737863	1990	1990	1990	1990	0
380	20231123	145900	262737863	1990	1990	1990	1990	0
381	20231123	145800	262737863	1990	1987	1990	1987	3588
382	20231123	145700	255598486	1987	1987	1987	1987	100
383	20231123	145600	255399786	1987	1987	1987	1987	25
384	20231123	145500	255350111	1985	1985	1985	1985	0
385	20231123	145400	255350111	1985	1985	1985	1985	0
386	20231123	145300	255350111	1985	1982	1985	1982	13534
387	20231123	145200	228495013	1982	1982	1982	1982	0
388	20231123	145100	228495013	1982	1982	1982	1982	0
389	20231123	145000	228495013	1982	1982	1982	1982	0
390	20231123	144900	228495013	1982	1982	1982	1982	0
391	20231123	144800	228495013	1982	1982	1982	1982	0
392	20231123	144700	228495013	1982	1982	1982	1982	0
393	20231123	144600	228495013	1982	1982	1982	1982	0
394	20231123	144500	228495013	1982	1982	1982	1982	5
395	20231123	144400	228485103	1981	1981	1981	1981	0
396	20231123	144300	228485103	1981	1981	1981	1981	68
397	20231123	144200	228350395	1982	1982	1982	1982	0
398	20231123	144100	228350395	1982	1982	1982	1982	284
399	20231123	144000	227787507	1982	1982	1982	1982	0
400	20231123	143900	227787507	1982	1982	1982	1982	0
401	20231123	143800	227787507	1982	1982	1982	1982	0
402	20231123	143700	227787507	1982	1982	1982	1982	0
403	20231123	143600	227787507	1982	1982	1982	1982	0
404	20231123	143500	227787507	1982	1982	1982	1982	0
405	20231123	143400	227787507	1982	1982	1982	1982	0
406	20231123	143300	227787507	1982	1982	1982	1982	0
407	20231123	143200	227787507	1982	1982	1982	1982	0
408	20231123	143100	227787507	1982	1982	1982	1982	0
409	20231123	143000	227787507	1982	1982	1982	1982	0
410	20231123	142900	227787507	1982	1982	1982	1982	0
411	20231123	142800	227787507	1982	1982	1982	1982	0
412	20231123	142700	227787507	1982	1982	1982	1982	0
413	20231123	142600	227787507	1982	1982	1982	1982	0
414	20231123	142500	227787507	1982	1982	1982	1982	5
415	20231123	142400	227777597	1980	1980	1980	1980	0
416	20231123	142300	227777597	1980	1980	1980	1980	20
417	20231123	142200	227737997	1980	1980	1980	1980	0
418	20231123	142100	227737997	1980	1980	1980	1980	0
419	20231123	142000	227737997	1980	1980	1980	1980	2260
420	20231123	141900	223263197	1982	1982	1982	1982	0
421	20231123	141800	223263197	1982	1982	1982	1982	2
422	20231123	141700	223259233	1980	1980	1980	1980	0
423	20231123	141600	223259233	1980	1980	1980	1980	0
424	20231123	141500	223259233	1980	1980	1980	1980	0
425	20231123	141400	223259233	1980	1980	1980	1980	0
426	20231123	141300	223259233	1980	1980	1980	1980	0
427	20231123	141200	223259233	1980	1980	1980	1980	0
428	20231123	141100	223259233	1980	1980	1980	1980	1428
429	20231123	141000	220431793	1980	1980	1980	1980	0
430	20231123	140900	220431793	1980	1980	1980	1980	0
431	20231123	140800	220431793	1980	1980	1980	1980	0
432	20231123	140700	220431793	1980	1980	1980	1980	294
433	20231123	140600	219849673	1980	1980	1980	1980	0
434	20231123	140500	219849673	1980	1980	1980	1980	0
435	20231123	140400	219849673	1980	1980	1980	1980	0
436	20231123	140300	219849673	1980	1980	1980	1980	0
437	20231123	140200	219849673	1980	1980	1980	1980	0
438	20231123	140100	219849673	1980	1980	1980	1980	0
439	20231123	140000	219849673	1980	1980	1980	1980	0
440	20231123	135900	219849673	1980	1980	1980	1980	0
441	20231123	135800	219849673	1980	1980	1980	1980	0
442	20231123	135700	219849673	1980	1980	1980	1980	0
443	20231123	135600	219849673	1980	1980	1980	1980	0
444	20231123	135500	219849673	1980	1980	1980	1980	0
445	20231123	135400	219849673	1980	1980	1980	1980	0
446	20231123	135300	219849673	1980	1980	1980	1980	0
447	20231123	135200	219849673	1980	1980	1980	1980	0
448	20231123	135100	219849673	1980	1980	1980	1980	0
449	20231123	135000	219849673	1980	1980	1980	1980	0
450	20231123	134900	219849673	1980	1980	1980	1980	0
451	20231123	134800	219849673	1980	1980	1980	1980	0
452	20231123	134700	219849673	1980	1980	1980	1980	0
453	20231123	134600	219849673	1980	1980	1980	1980	0
454	20231123	134500	219849673	1980	1980	1980	1980	0
455	20231123	134400	219849673	1980	1980	1980	1980	0
456	20231123	134300	219849673	1980	1980	1980	1980	0
457	20231123	134200	219849673	1980	1980	1980	1980	50
458	20231123	134100	219750673	1979	1979	1979	1979	0
459	20231123	134000	219750673	1979	1979	1979	1979	0
460	20231123	133900	219750673	1979	1979	1979	1979	0
461	20231123	133800	219750673	1979	1979	1979	1979	1
462	20231123	133700	219748694	1979	1979	1979	1979	0
463	20231123	133600	219748694	1979	1979	1979	1979	0
464	20231123	133500	219748694	1979	1979	1979	1979	41
465	20231123	133400	219667555	1980	1980	1980	1980	0
466	20231123	133300	219667555	1980	1980	1980	1980	5
467	20231123	133200	219657655	1979	1979	1979	1979	0
468	20231123	133100	219657655	1979	1979	1979	1979	1
469	20231123	133000	219655676	1980	1980	1980	1980	0
470	20231123	132900	219655676	1980	1980	1980	1980	0
471	20231123	132800	219655676	1980	1980	1980	1980	0
472	20231123	132700	219655676	1980	1980	1980	1980	0
473	20231123	132600	219655676	1980	1980	1980	1980	0
474	20231123	132500	219655676	1980	1980	1980	1980	0
475	20231123	132400	219655676	1980	1980	1980	1980	0
476	20231123	132300	219655676	1980	1980	1980	1980	0
477	20231123	132200	219655676	1980	1980	1980	1980	0
478	20231123	132100	219655676	1980	1980	1980	1980	0
479	20231123	132000	219655676	1980	1980	1980	1980	0
480	20231123	131900	219655676	1980	1980	1980	1980	2901
481	20231123	131800	213911696	1980	1980	1980	1980	6
482	20231123	131700	213899816	1980	1980	1980	1980	1
483	20231123	131600	213897836	1980	1980	1980	1980	0
484	20231123	131500	213897836	1980	1980	1980	1980	0
485	20231123	131400	213897836	1980	1980	1980	1980	0
486	20231123	131300	213897836	1980	1980	1980	1980	0
487	20231123	131200	213897836	1980	1980	1980	1980	0
488	20231123	131100	213897836	1980	1980	1980	1980	0
489	20231123	131000	213897836	1980	1980	1980	1980	0
490	20231123	130900	213897836	1980	1980	1980	1980	10
491	20231123	130800	213878036	1982	1982	1982	1982	0
492	20231123	130700	213878036	1982	1982	1982	1982	0
493	20231123	130600	213878036	1982	1982	1982	1982	0
494	20231123	130500	213878036	1982	1982	1982	1982	0
495	20231123	130400	213878036	1982	1982	1982	1982	0
496	20231123	130300	213878036	1982	1982	1982	1982	0
497	20231123	130200	213878036	1982	1982	1982	1982	0
498	20231123	130100	213878036	1982	1982	1982	1982	53
499	20231123	130000	213772990	1983	1983	1983	1983	0
500	20231123	125900	213772990	1983	1983	1983	1983	0
501	20231123	125800	213772990	1983	1983	1983	1983	0
502	20231123	125700	213772990	1983	1983	1983	1983	0
503	20231123	125600	213772990	1983	1983	1983	1983	0
504	20231123	125500	213772990	1983	1983	1983	1983	0
505	20231123	125400	213772990	1983	1983	1983	1983	0
506	20231123	125300	213772990	1983	1983	1983	1983	0
507	20231123	125200	213772990	1983	1983	1983	1983	0
508	20231123	125100	213772990	1983	1983	1983	1983	5
509	20231123	125000	213763075	1979	1979	1979	1979	0
510	20231123	124900	213763075	1979	1979	1979	1979	0
511	20231123	124800	213763075	1979	1979	1979	1979	0
512	20231123	124700	213763075	1979	1979	1979	1979	178
513	20231123	124600	213410813	1979	1979	1979	1979	0
514	20231123	124500	213410813	1979	1979	1979	1979	0
515	20231123	124400	213410813	1979	1979	1979	1979	0
516	20231123	124300	213410813	1979	1979	1979	1979	0
517	20231123	124200	213410813	1979	1982	1982	1979	2806
518	20231123	124100	207857051	1983	1983	1983	1983	0
519	20231123	124000	207857051	1983	1983	1983	1983	10
520	20231123	123900	207837221	1982	1982	1982	1982	0
521	20231123	123800	207837221	1982	1982	1982	1982	11
522	20231123	123700	207815419	1982	1982	1982	1982	0
523	20231123	123600	207815419	1982	1982	1982	1982	0
524	20231123	123500	207815419	1982	1982	1982	1982	2
525	20231123	123400	207811455	1982	1982	1982	1982	2
526	20231123	123300	207807491	1982	1982	1982	1982	0
527	20231123	123200	207807491	1982	1982	1982	1982	0
528	20231123	123100	207807491	1982	1982	1982	1982	0
529	20231123	123000	207807491	1982	1982	1982	1982	0
530	20231123	122900	207807491	1982	1982	1982	1982	0
531	20231123	122800	207807491	1982	1982	1982	1982	0
532	20231123	122700	207807491	1982	1982	1982	1982	0
533	20231123	122600	207807491	1982	1982	1982	1982	0
534	20231123	122500	207807491	1982	1982	1982	1982	0
535	20231123	122400	207807491	1982	1982	1982	1982	0
536	20231123	122300	207807491	1982	1982	1982	1982	0
537	20231123	122200	207807491	1982	1982	1982	1982	0
538	20231123	122100	207807491	1982	1982	1982	1982	0
539	20231123	122000	207807491	1982	1982	1982	1982	179
540	20231123	121900	207452713	1982	1982	1982	1982	0
541	20231123	121800	207452713	1982	1982	1982	1982	0
542	20231123	121700	207452713	1982	1982	1982	1982	0
543	20231123	121600	207452713	1982	1982	1982	1982	0
544	20231123	121500	207452713	1982	1982	1982	1982	1
545	20231123	121400	207450731	1982	1982	1982	1982	0
546	20231123	121300	207450731	1982	1982	1982	1982	0
547	20231123	121200	207450731	1982	1982	1982	1982	0
548	20231123	121100	207450731	1982	1982	1982	1982	0
549	20231123	121000	207450731	1982	1982	1982	1982	0
550	20231123	120900	207450731	1982	1982	1982	1982	0
551	20231123	120800	207450731	1982	1982	1982	1982	0
552	20231123	120700	207450731	1982	1982	1982	1982	0
553	20231123	120600	207450731	1982	1982	1982	1982	0
554	20231123	120500	207450731	1982	1982	1982	1982	0
555	20231123	120400	207450731	1982	1982	1982	1982	0
556	20231123	120300	207450731	1982	1982	1982	1982	0
557	20231123	120200	207450731	1982	1982	1982	1982	0
558	20231123	120100	207450731	1982	1982	1982	1982	816
559	20231123	120000	205833419	1982	1982	1982	1982	0
560	20231123	115900	205833419	1982	1982	1982	1982	0
561	20231123	115800	205833419	1982	1982	1982	1982	5
562	20231123	115700	205823509	1981	1980	1981	1980	796
563	20231123	115600	204247092	1980	1980	1980	1980	918
564	20231123	115500	202429452	1980	1980	1980	1980	0
565	20231123	115400	202429452	1980	1980	1980	1980	0
566	20231123	115300	202429452	1980	1980	1980	1980	0
567	20231123	115200	202429452	1980	1980	1980	1980	0
568	20231123	115100	202429452	1980	1980	1980	1980	0
569	20231123	115000	202429452	1980	1980	1980	1980	0
570	20231123	114900	202429452	1980	1980	1980	1980	0
571	20231123	114800	202429452	1980	1980	1980	1980	0
572	20231123	114700	202429452	1980	1980	1980	1980	0
573	20231123	114600	202429452	1980	1980	1980	1980	0
574	20231123	114500	202429452	1980	1980	1980	1980	0
575	20231123	114400	202429452	1980	1980	1980	1980	0
576	20231123	114300	202429452	1980	1980	1980	1980	0
577	20231123	114200	202429452	1980	1980	1980	1980	0
578	20231123	114100	202429452	1980	1980	1980	1980	0
579	20231123	114000	202429452	1980	1980	1980	1980	927
580	20231123	113900	200593992	1980	1980	1980	1980	0
581	20231123	113800	200593992	1980	1980	1980	1980	0
582	20231123	113700	200593992	1980	1980	1980	1980	0
583	20231123	113600	200593992	1980	1980	1980	1980	0
584	20231123	113500	200593992	1980	1980	1980	1980	0
585	20231123	113400	200593992	1980	1980	1980	1980	356
586	20231123	113300	199889112	1980	1980	1980	1980	0
587	20231123	113200	199889112	1980	1980	1980	1980	310
588	20231123	113100	199275312	1980	1980	1980	1980	10
589	20231123	113000	199255512	1980	1980	1980	1980	0
590	20231123	112900	199255512	1980	1980	1980	1980	0
591	20231123	112800	199255512	1980	1980	1980	1980	0
592	20231123	112700	199255512	1980	1980	1980	1980	0
593	20231123	112600	199255512	1980	1980	1980	1980	0
594	20231123	112500	199255512	1980	1980	1980	1980	10
595	20231123	112400	199235712	1980	1980	1980	1980	0
596	20231123	112300	199235712	1980	1980	1980	1980	0
597	20231123	112200	199235712	1980	1980	1980	1980	0
598	20231123	112100	199235712	1980	1980	1980	1980	0
599	20231123	112000	199235712	1980	1980	1980	1980	14
600	20231123	111900	199207992	1983	1983	1983	1983	0
601	20231123	111800	199207992	1983	1983	1983	1983	0
602	20231123	111700	199207992	1983	1983	1983	1983	0
603	20231123	111600	199207992	1983	1983	1983	1983	0
604	20231123	111500	199207992	1983	1983	1983	1983	0
605	20231123	111400	199207992	1983	1983	1983	1983	0
606	20231123	111300	199207992	1983	1983	1983	1983	0
607	20231123	111200	199207992	1983	1983	1983	1983	0
608	20231123	111100	199207992	1983	1983	1983	1983	0
609	20231123	111000	199207992	1983	1983	1983	1983	0
610	20231123	110900	199207992	1983	1983	1983	1983	0
611	20231123	110800	199207992	1983	1983	1983	1983	0
612	20231123	110700	199207992	1983	1983	1983	1983	0
613	20231123	110600	199207992	1983	1983	1983	1983	0
614	20231123	110500	199207992	1983	1983	1983	1983	0
615	20231123	110400	199207992	1983	1983	1983	1983	0
616	20231123	110300	199207992	1983	1983	1983	1983	0
617	20231123	110200	199207992	1983	1983	1983	1983	0
618	20231123	110100	199207992	1983	1983	1983	1983	0
619	20231123	110000	199207992	1983	1983	1983	1983	0
620	20231123	105900	199207992	1983	1983	1983	1983	0
621	20231123	105800	199207992	1983	1983	1983	1983	5
622	20231123	105700	199198077	1982	1982	1982	1982	0
623	20231123	105600	199198077	1982	1982	1982	1982	0
624	20231123	105500	199198077	1982	1982	1982	1982	41
625	20231123	105400	199116815	1979	1979	1979	1979	6
626	20231123	105300	199104941	1979	1981	1981	1979	2000
627	20231123	105200	195145211	1981	1981	1981	1981	0
628	20231123	105100	195145211	1981	1981	1981	1981	0
629	20231123	105000	195145211	1981	1981	1981	1981	1175
630	20231123	104900	192817536	1981	1981	1981	1981	0
631	20231123	104800	192817536	1981	1981	1981	1981	0
632	20231123	104700	192817536	1981	1981	1981	1981	0
633	20231123	104600	192817536	1981	1981	1981	1981	0
634	20231123	104500	192817536	1981	1981	1981	1981	0
635	20231123	104400	192817536	1981	1981	1981	1981	0
636	20231123	104300	192817536	1981	1981	1981	1981	0
637	20231123	104200	192817536	1981	1981	1981	1981	0
638	20231123	104100	192817536	1981	1981	1981	1981	0
639	20231123	104000	192817536	1981	1981	1981	1981	0
640	20231123	103900	192817536	1981	1981	1981	1981	0
641	20231123	103800	192817536	1981	1981	1981	1981	0
642	20231123	103700	192817536	1981	1981	1981	1981	0
643	20231123	103600	192817536	1981	1981	1981	1981	0
644	20231123	103500	192817536	1981	1981	1981	1981	5
645	20231123	103400	192807631	1980	1980	1980	1980	0
646	20231123	103300	192807631	1980	1980	1980	1980	0
647	20231123	103200	192807631	1980	1980	1980	1980	0
648	20231123	103100	192807631	1980	1980	1980	1980	757
649	20231123	103000	191308771	1980	1980	1980	1980	0
650	20231123	102900	191308771	1980	1980	1980	1980	0
651	20231123	102800	191308771	1980	1980	1980	1980	0
652	20231123	102700	191308771	1980	1980	1980	1980	0
653	20231123	102600	191308771	1980	1980	1980	1980	0
654	20231123	102500	191308771	1980	1980	1980	1980	0
655	20231123	102400	191308771	1980	1980	1980	1980	0
656	20231123	102300	191308771	1980	1980	1980	1980	0
657	20231123	102200	191308771	1980	1980	1980	1980	0
658	20231123	102100	191308771	1980	1980	1980	1980	0
659	20231123	102000	191308771	1980	1980	1980	1980	0
660	20231123	101900	191308771	1980	1980	1980	1980	0
661	20231123	101800	191308771	1980	1980	1980	1980	5
662	20231123	101700	191298871	1977	1977	1977	1977	38
663	20231123	101600	191223745	1977	1977	1977	1977	0
664	20231123	101500	191223745	1977	1977	1977	1977	0
665	20231123	101400	191223745	1977	1977	1977	1977	10
666	20231123	101300	191203975	1977	1977	1977	1977	0
667	20231123	101200	191203975	1977	1977	1977	1977	0
668	20231123	101100	191203975	1977	1977	1977	1977	0
669	20231123	101000	191203975	1977	1977	1977	1977	0
670	20231123	100900	191203975	1977	1977	1977	1977	0
671	20231123	100800	191203975	1977	1977	1977	1977	32
672	20231123	100700	191140711	1977	1977	1977	1977	34
673	20231123	100600	191073493	1977	1977	1977	1977	2
674	20231123	100500	191069539	1977	1977	1977	1977	0
675	20231123	100400	191069539	1977	1979	1979	1977	46
676	20231123	100300	190978537	1980	1980	1980	1980	4
677	20231123	100200	190970617	1980	1980	1980	1980	10
678	20231123	100100	190950817	1980	1980	1980	1980	2000
679	20231123	100000	186990817	1981	1981	1981	1981	0
680	20231123	095900	186990817	1981	1981	1981	1981	0
681	20231123	095800	186990817	1981	1981	1981	1981	0
682	20231123	095700	186990817	1981	1981	1981	1981	0
683	20231123	095600	186990817	1981	1981	1981	1981	0
684	20231123	095500	186990817	1981	1981	1981	1981	0
685	20231123	095400	186990817	1981	1981	1981	1981	0
686	20231123	095300	186990817	1981	1981	1981	1981	0
687	20231123	095200	186990817	1981	1980	1981	1980	303
688	20231123	095100	186390874	1980	1980	1980	1980	342
689	20231123	095000	185713714	1981	1981	1981	1981	418
690	20231123	094900	184885656	1981	1981	1981	1981	0
691	20231123	094800	184885656	1981	1981	1981	1981	0
692	20231123	094700	184885656	1981	1980	1981	1980	571
693	20231123	094600	183755028	1982	1982	1982	1982	499
694	20231123	094500	182766010	1983	1984	1984	1983	503
695	20231123	094400	181768308	1984	1984	1984	1984	0
696	20231123	094300	181768308	1984	1983	1984	1983	45
697	20231123	094200	181679029	1983	1983	1983	1983	100
698	20231123	094100	181480729	1983	1983	1983	1983	0
699	20231123	094000	181480729	1983	1980	1983	1980	801
700	20231123	093900	179893247	1980	1980	1980	1980	1387
701	20231123	093800	177146987	1980	1980	1980	1980	115
702	20231123	093700	176919287	1984	1984	1984	1984	0
703	20231123	093600	176919287	1984	1984	1984	1984	0
704	20231123	093500	176919287	1984	1984	1984	1984	0
705	20231123	093400	176919287	1984	1984	1984	1984	0
706	20231123	093300	176919287	1984	1980	1984	1980	15
707	20231123	093200	176889567	1980	1980	1980	1980	0
708	20231123	093100	176889567	1980	1984	1984	1980	342
709	20231123	093000	176212387	1980	1980	1980	1980	0
710	20231123	092900	176212387	1980	1980	1980	1980	20
711	20231123	092800	176172787	1984	1983	1984	1983	1356
712	20231123	092700	173482843	1984	1984	1984	1984	0
713	20231123	092600	173482843	1984	1984	1984	1984	0
714	20231123	092500	173482843	1984	1984	1984	1984	4
715	20231123	092400	173474907	1984	1984	1984	1984	0
716	20231123	092300	173474907	1984	1981	1985	1981	7017
717	20231123	092200	159558656	1983	1982	1983	1982	11
718	20231123	092100	159536853	1983	1983	1983	1983	0
719	20231123	092000	159536853	1983	1983	1983	1983	0
720	20231123	091900	159536853	1983	1983	1983	1983	0
721	20231123	091800	159536853	1983	1983	1983	1983	150
722	20231123	091700	159239403	1983	1983	1983	1983	0
723	20231123	091600	159239403	1983	1983	1983	1983	3
724	20231123	091500	159233454	1971	1971	1971	1971	0
725	20231123	091400	159233454	1971	1971	1971	1971	0
726	20231123	091300	159233454	1971	1971	1971	1971	0
727	20231123	091200	159233454	1971	1971	1971	1971	0
728	20231123	091100	159233454	1971	1971	1971	1971	0
729	20231123	091000	159233454	1971	1972	1972	1971	710
730	20231123	090900	157833498	1971	1971	1971	1971	0
731	20231123	090800	157833498	1971	1971	1971	1971	0
732	20231123	090700	157833498	1971	1971	1971	1971	9
733	20231123	090600	157815759	1971	1970	1971	1970	6341
734	20231123	090500	145319408	1960	1960	1960	1960	0
735	20231123	090400	145319408	1960	1960	1960	1960	11
736	20231123	090300	145297848	1970	1971	1971	1951	37751
737	20231123	090200	71151145	1971	1981	1981	1971	34000
738	20231123	090100	4043165	1980	1980	1985	1980	1709
739	20231123	090000	659340	1980	1980	1980	1980	333