KissMeData/444920/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	213000	28424109	1987	1987	1987	1987	3
3	20231109	212900	28424109	1987	1987	1987	1987	0
4	20231109	212800	28424109	1987	1987	1987	1987	0
5	20231109	212700	28424109	1987	1987	1987	1987	0
6	20231109	212600	28424109	1987	1987	1987	1987	0
7	20231109	212500	28424109	1987	1987	1987	1987	0
8	20231109	212400	28424109	1987	1987	1987	1987	0
9	20231109	212300	28424109	1987	1987	1987	1987	0
10	20231109	212200	28424109	1987	1987	1987	1987	0
11	20231109	212100	28424109	1987	1987	1987	1987	0
12	20231109	212000	28424109	1987	1987	1987	1987	0
13	20231109	211900	28424109	1987	1987	1987	1987	0
14	20231109	211800	28424109	1987	1987	1987	1987	0
15	20231109	211700	28424109	1987	1987	1987	1987	0
16	20231109	211600	28424109	1987	1987	1987	1987	0
17	20231109	211500	28424109	1987	1987	1987	1987	0
18	20231109	211400	28424109	1987	1987	1987	1987	0
19	20231109	211300	28424109	1987	1987	1987	1987	0
20	20231109	211200	28424109	1987	1987	1987	1987	0
21	20231109	211100	28424109	1987	1987	1987	1987	0
22	20231109	211000	28424109	1987	1987	1987	1987	0
23	20231109	210900	28424109	1987	1987	1987	1987	0
24	20231109	210800	28424109	1987	1987	1987	1987	0
25	20231109	210700	28424109	1987	1987	1987	1987	0
26	20231109	210600	28424109	1987	1987	1987	1987	0
27	20231109	210500	28424109	1987	1987	1987	1987	0
28	20231109	210400	28424109	1987	1987	1987	1987	0
29	20231109	210300	28424109	1987	1987	1987	1987	0
30	20231109	210200	28424109	1987	1987	1987	1987	0
31	20231109	210100	28424109	1987	1987	1987	1987	0
32	20231109	210000	28424109	1987	1987	1987	1987	3
33	20231109	205900	28424109	1987	1987	1987	1987	0
34	20231109	205800	28424109	1987	1987	1987	1987	0
35	20231109	205700	28424109	1987	1987	1987	1987	0
36	20231109	205600	28424109	1987	1987	1987	1987	0
37	20231109	205500	28424109	1987	1987	1987	1987	0
38	20231109	205400	28424109	1987	1987	1987	1987	0
39	20231109	205300	28424109	1987	1987	1987	1987	0
40	20231109	205200	28424109	1987	1987	1987	1987	0
41	20231109	205100	28424109	1987	1987	1987	1987	0
42	20231109	205000	28424109	1987	1987	1987	1987	0
43	20231109	204900	28424109	1987	1987	1987	1987	0
44	20231109	204800	28424109	1987	1987	1987	1987	0
45	20231109	204700	28424109	1987	1987	1987	1987	0
46	20231109	204600	28424109	1987	1987	1987	1987	0
47	20231109	204500	28424109	1987	1987	1987	1987	0
48	20231109	204400	28424109	1987	1987	1987	1987	0
49	20231109	204300	28424109	1987	1987	1987	1987	0
50	20231109	204200	28424109	1987	1987	1987	1987	0
51	20231109	204100	28424109	1987	1987	1987	1987	0
52	20231109	204000	28424109	1987	1987	1987	1987	0
53	20231109	203900	28424109	1987	1987	1987	1987	0
54	20231109	203800	28424109	1987	1987	1987	1987	0
55	20231109	203700	28424109	1987	1987	1987	1987	0
56	20231109	203600	28424109	1987	1987	1987	1987	0
57	20231109	203500	28424109	1987	1987	1987	1987	0
58	20231109	203400	28424109	1987	1987	1987	1987	0
59	20231109	203300	28424109	1987	1987	1987	1987	0
60	20231109	203200	28424109	1987	1987	1987	1987	0
61	20231109	203100	28424109	1987	1987	1987	1987	0
62	20231109	203000	28424109	1987	1987	1987	1987	3
63	20231109	202900	28424109	1987	1987	1987	1987	0
64	20231109	202800	28424109	1987	1987	1987	1987	0
65	20231109	202700	28424109	1987	1987	1987	1987	0
66	20231109	202600	28424109	1987	1987	1987	1987	0
67	20231109	202500	28424109	1987	1987	1987	1987	0
68	20231109	202400	28424109	1987	1987	1987	1987	0
69	20231109	202300	28424109	1987	1987	1987	1987	0
70	20231109	202200	28424109	1987	1987	1987	1987	0
71	20231109	202100	28424109	1987	1987	1987	1987	0
72	20231109	202000	28424109	1987	1987	1987	1987	0
73	20231109	201900	28424109	1987	1987	1987	1987	0
74	20231109	201800	28424109	1987	1987	1987	1987	0
75	20231109	201700	28424109	1987	1987	1987	1987	0
76	20231109	201600	28424109	1987	1987	1987	1987	0
77	20231109	201500	28424109	1987	1987	1987	1987	0
78	20231109	201400	28424109	1987	1987	1987	1987	0
79	20231109	201300	28424109	1987	1987	1987	1987	0
80	20231109	201200	28424109	1987	1987	1987	1987	0
81	20231109	201100	28424109	1987	1987	1987	1987	0
82	20231109	201000	28424109	1987	1987	1987	1987	0
83	20231109	200900	28424109	1987	1987	1987	1987	0
84	20231109	200800	28424109	1987	1987	1987	1987	0
85	20231109	200700	28424109	1987	1987	1987	1987	0
86	20231109	200600	28424109	1987	1987	1987	1987	0
87	20231109	200500	28424109	1987	1987	1987	1987	0
88	20231109	200400	28424109	1987	1987	1987	1987	0
89	20231109	200300	28424109	1987	1987	1987	1987	0
90	20231109	200200	28424109	1987	1987	1987	1987	0
91	20231109	200100	28424109	1987	1987	1987	1987	0
92	20231109	200000	28424109	1987	1987	1987	1987	3
93	20231109	195900	28424109	1987	1987	1987	1987	0
94	20231109	195800	28424109	1987	1987	1987	1987	0
95	20231109	195700	28424109	1987	1987	1987	1987	0
96	20231109	195600	28424109	1987	1987	1987	1987	0
97	20231109	195500	28424109	1987	1987	1987	1987	0
98	20231109	195400	28424109	1987	1987	1987	1987	0
99	20231109	195300	28424109	1987	1987	1987	1987	0
100	20231109	195200	28424109	1987	1987	1987	1987	0
101	20231109	195100	28424109	1987	1987	1987	1987	0
102	20231109	195000	28424109	1987	1987	1987	1987	0
103	20231109	194900	28424109	1987	1987	1987	1987	0
104	20231109	194800	28424109	1987	1987	1987	1987	0
105	20231109	194700	28424109	1987	1987	1987	1987	0
106	20231109	194600	28424109	1987	1987	1987	1987	0
107	20231109	194500	28424109	1987	1987	1987	1987	0
108	20231109	194400	28424109	1987	1987	1987	1987	0
109	20231109	194300	28424109	1987	1987	1987	1987	0
110	20231109	194200	28424109	1987	1987	1987	1987	0
111	20231109	194100	28424109	1987	1987	1987	1987	0
112	20231109	194000	28424109	1987	1987	1987	1987	0
113	20231109	193900	28424109	1987	1987	1987	1987	0
114	20231109	193800	28424109	1987	1987	1987	1987	0
115	20231109	193700	28424109	1987	1987	1987	1987	0
116	20231109	193600	28424109	1987	1987	1987	1987	0
117	20231109	193500	28424109	1987	1987	1987	1987	0
118	20231109	193400	28424109	1987	1987	1987	1987	0
119	20231109	193300	28424109	1987	1987	1987	1987	0
120	20231109	193200	28424109	1987	1987	1987	1987	0
121	20231109	193100	28424109	1987	1987	1987	1987	0
122	20231109	193000	28424109	1987	1987	1987	1987	3
123	20231109	192900	28424109	1987	1987	1987	1987	0
124	20231109	192800	28424109	1987	1987	1987	1987	0
125	20231109	192700	28424109	1987	1987	1987	1987	0
126	20231109	192600	28424109	1987	1987	1987	1987	0
127	20231109	192500	28424109	1987	1987	1987	1987	0
128	20231109	192400	28424109	1987	1987	1987	1987	0
129	20231109	192300	28424109	1987	1987	1987	1987	0
130	20231109	192200	28424109	1987	1987	1987	1987	0
131	20231109	192100	28424109	1987	1987	1987	1987	0
132	20231109	192000	28424109	1987	1987	1987	1987	0
133	20231109	191900	28424109	1987	1987	1987	1987	0
134	20231109	191800	28424109	1987	1987	1987	1987	0
135	20231109	191700	28424109	1987	1987	1987	1987	0
136	20231109	191600	28424109	1987	1987	1987	1987	0
137	20231109	191500	28424109	1987	1987	1987	1987	0
138	20231109	191400	28424109	1987	1987	1987	1987	0
139	20231109	191300	28424109	1987	1987	1987	1987	0
140	20231109	191200	28424109	1987	1987	1987	1987	0
141	20231109	191100	28424109	1987	1987	1987	1987	0
142	20231109	191000	28424109	1987	1987	1987	1987	0
143	20231109	190900	28424109	1987	1987	1987	1987	0
144	20231109	190800	28424109	1987	1987	1987	1987	0
145	20231109	190700	28424109	1987	1987	1987	1987	0
146	20231109	190600	28424109	1987	1987	1987	1987	0
147	20231109	190500	28424109	1987	1987	1987	1987	0
148	20231109	190400	28424109	1987	1987	1987	1987	0
149	20231109	190300	28424109	1987	1987	1987	1987	0
150	20231109	190200	28424109	1987	1987	1987	1987	0
151	20231109	190100	28424109	1987	1987	1987	1987	0
152	20231109	190000	28424109	1987	1987	1987	1987	3
153	20231109	185900	28424109	1987	1987	1987	1987	0
154	20231109	185800	28424109	1987	1987	1987	1987	0
155	20231109	185700	28424109	1987	1987	1987	1987	0
156	20231109	185600	28424109	1987	1987	1987	1987	0
157	20231109	185500	28424109	1987	1987	1987	1987	0
158	20231109	185400	28424109	1987	1987	1987	1987	0
159	20231109	185300	28424109	1987	1987	1987	1987	0
160	20231109	185200	28424109	1987	1987	1987	1987	0
161	20231109	185100	28424109	1987	1987	1987	1987	0
162	20231109	185000	28424109	1987	1987	1987	1987	0
163	20231109	184900	28424109	1987	1987	1987	1987	0
164	20231109	184800	28424109	1987	1987	1987	1987	0
165	20231109	184700	28424109	1987	1987	1987	1987	0
166	20231109	184600	28424109	1987	1987	1987	1987	0
167	20231109	184500	28424109	1987	1987	1987	1987	0
168	20231109	184400	28424109	1987	1987	1987	1987	0
169	20231109	184300	28424109	1987	1987	1987	1987	0
170	20231109	184200	28424109	1987	1987	1987	1987	0
171	20231109	184100	28424109	1987	1987	1987	1987	0
172	20231109	184000	28424109	1987	1987	1987	1987	0
173	20231109	183900	28424109	1987	1987	1987	1987	0
174	20231109	183800	28424109	1987	1987	1987	1987	0
175	20231109	183700	28424109	1987	1987	1987	1987	0
176	20231109	183600	28424109	1987	1987	1987	1987	0
177	20231109	183500	28424109	1987	1987	1987	1987	0
178	20231109	183400	28424109	1987	1987	1987	1987	0
179	20231109	183300	28424109	1987	1987	1987	1987	0
180	20231109	183200	28424109	1987	1987	1987	1987	0
181	20231109	183100	28424109	1987	1987	1987	1987	0
182	20231109	183000	28424109	1987	1987	1987	1987	3
183	20231109	182900	28424109	1987	1987	1987	1987	0
184	20231109	182800	28424109	1987	1987	1987	1987	0
185	20231109	182700	28424109	1987	1987	1987	1987	0
186	20231109	182600	28424109	1987	1987	1987	1987	0
187	20231109	182500	28424109	1987	1987	1987	1987	0
188	20231109	182400	28424109	1987	1987	1987	1987	0
189	20231109	182300	28424109	1987	1987	1987	1987	0
190	20231109	182200	28424109	1987	1987	1987	1987	0
191	20231109	182100	28424109	1987	1987	1987	1987	0
192	20231109	182000	28424109	1987	1987	1987	1987	0
193	20231109	181900	28424109	1987	1987	1987	1987	0
194	20231109	181800	28424109	1987	1987	1987	1987	0
195	20231109	181700	28424109	1987	1987	1987	1987	0
196	20231109	181600	28424109	1987	1987	1987	1987	0
197	20231109	181500	28424109	1987	1987	1987	1987	0
198	20231109	181400	28424109	1987	1987	1987	1987	0
199	20231109	181300	28424109	1987	1987	1987	1987	0
200	20231109	181200	28424109	1987	1987	1987	1987	0
201	20231109	181100	28424109	1987	1987	1987	1987	0
202	20231109	181000	28424109	1987	1987	1987	1987	0
203	20231109	180900	28424109	1987	1987	1987	1987	0
204	20231109	180800	28424109	1987	1987	1987	1987	0
205	20231109	180700	28424109	1987	1987	1987	1987	0
206	20231109	180600	28424109	1987	1987	1987	1987	0
207	20231109	180500	28424109	1987	1987	1987	1987	0
208	20231109	180400	28424109	1987	1987	1987	1987	0
209	20231109	180300	28424109	1987	1987	1987	1987	0
210	20231109	180200	28424109	1987	1987	1987	1987	0
211	20231109	180100	28424109	1987	1987	1987	1987	0
212	20231109	180000	28424109	1987	1987	1987	1987	3
213	20231109	175900	28424109	1987	1987	1987	1987	0
214	20231109	175800	28424109	1987	1987	1987	1987	0
215	20231109	175700	28424109	1987	1987	1987	1987	0
216	20231109	175600	28424109	1987	1987	1987	1987	0
217	20231109	175500	28424109	1987	1987	1987	1987	0
218	20231109	175400	28424109	1987	1987	1987	1987	0
219	20231109	175300	28424109	1987	1987	1987	1987	0
220	20231109	175200	28424109	1987	1987	1987	1987	0
221	20231109	175100	28424109	1987	1987	1987	1987	0
222	20231109	175000	28424109	1987	1987	1987	1987	0
223	20231109	174900	28424109	1987	1987	1987	1987	0
224	20231109	174800	28424109	1987	1987	1987	1987	0
225	20231109	174700	28424109	1987	1987	1987	1987	0
226	20231109	174600	28424109	1987	1987	1987	1987	0
227	20231109	174500	28424109	1987	1987	1987	1987	0
228	20231109	174400	28424109	1987	1987	1987	1987	0
229	20231109	174300	28424109	1987	1987	1987	1987	0
230	20231109	174200	28424109	1987	1987	1987	1987	0
231	20231109	174100	28424109	1987	1987	1987	1987	0
232	20231109	174000	28424109	1987	1987	1987	1987	0
233	20231109	173900	28424109	1987	1987	1987	1987	0
234	20231109	173800	28424109	1987	1987	1987	1987	0
235	20231109	173700	28424109	1987	1987	1987	1987	0
236	20231109	173600	28424109	1987	1987	1987	1987	0
237	20231109	173500	28424109	1987	1987	1987	1987	0
238	20231109	173400	28424109	1987	1987	1987	1987	0
239	20231109	173300	28424109	1987	1987	1987	1987	0
240	20231109	173200	28424109	1987	1987	1987	1987	0
241	20231109	173100	28424109	1987	1987	1987	1987	0
242	20231109	173000	28424109	1987	1987	1987	1987	3
243	20231109	172900	28424109	1987	1987	1987	1987	0
244	20231109	172800	28424109	1987	1987	1987	1987	0
245	20231109	172700	28424109	1987	1987	1987	1987	0
246	20231109	172600	28424109	1987	1987	1987	1987	0
247	20231109	172500	28424109	1987	1987	1987	1987	0
248	20231109	172400	28424109	1987	1987	1987	1987	0
249	20231109	172300	28424109	1987	1987	1987	1987	0
250	20231109	172200	28424109	1987	1987	1987	1987	0
251	20231109	172100	28424109	1987	1987	1987	1987	0
252	20231109	172000	28424109	1987	1987	1987	1987	0
253	20231109	171900	28424109	1987	1987	1987	1987	0
254	20231109	171800	28424109	1987	1987	1987	1987	0
255	20231109	171700	28424109	1987	1987	1987	1987	0
256	20231109	171600	28424109	1987	1987	1987	1987	0
257	20231109	171500	28424109	1987	1987	1987	1987	0
258	20231109	171400	28424109	1987	1987	1987	1987	0
259	20231109	171300	28424109	1987	1987	1987	1987	0
260	20231109	171200	28424109	1987	1987	1987	1987	0
261	20231109	171100	28424109	1987	1987	1987	1987	0
262	20231109	171000	28424109	1987	1987	1987	1987	0
263	20231109	170900	28424109	1987	1987	1987	1987	0
264	20231109	170800	28424109	1987	1987	1987	1987	0
265	20231109	170700	28424109	1987	1987	1987	1987	0
266	20231109	170600	28424109	1987	1987	1987	1987	0
267	20231109	170500	28424109	1987	1987	1987	1987	0
268	20231109	170400	28424109	1987	1987	1987	1987	0
269	20231109	170300	28424109	1987	1987	1987	1987	0
270	20231109	170200	28424109	1987	1987	1987	1987	0
271	20231109	170100	28424109	1987	1987	1987	1987	0
272	20231109	170000	28424109	1987	1987	1987	1987	3
273	20231109	165900	28424109	1987	1987	1987	1987	0
274	20231109	165800	28424109	1987	1987	1987	1987	0
275	20231109	165700	28424109	1987	1987	1987	1987	0
276	20231109	165600	28424109	1987	1987	1987	1987	0
277	20231109	165500	28424109	1987	1987	1987	1987	0
278	20231109	165400	28424109	1987	1987	1987	1987	0
279	20231109	165300	28424109	1987	1987	1987	1987	0
280	20231109	165200	28424109	1987	1987	1987	1987	0
281	20231109	165100	28424109	1987	1987	1987	1987	0
282	20231109	165000	28424109	1987	1987	1987	1987	0
283	20231109	164900	28424109	1987	1987	1987	1987	0
284	20231109	164800	28424109	1987	1987	1987	1987	0
285	20231109	164700	28424109	1987	1987	1987	1987	0
286	20231109	164600	28424109	1987	1987	1987	1987	0
287	20231109	164500	28424109	1987	1987	1987	1987	0
288	20231109	164400	28424109	1987	1987	1987	1987	0
289	20231109	164300	28424109	1987	1987	1987	1987	0
290	20231109	164200	28424109	1987	1987	1987	1987	0
291	20231109	164100	28424109	1987	1987	1987	1987	0
292	20231109	164000	28424109	1987	1987	1987	1987	0
293	20231109	163900	28424109	1987	1987	1987	1987	0
294	20231109	163800	28424109	1987	1987	1987	1987	0
295	20231109	163700	28424109	1987	1987	1987	1987	0
296	20231109	163600	28424109	1987	1987	1987	1987	0
297	20231109	163500	28424109	1987	1987	1987	1987	0
298	20231109	163400	28424109	1987	1987	1987	1987	0
299	20231109	163300	28424109	1987	1987	1987	1987	0
300	20231109	163200	28424109	1987	1987	1987	1987	0
301	20231109	163100	28424109	1987	1987	1987	1987	0
302	20231109	163000	28424109	1987	1987	1987	1987	3
303	20231109	162900	28424109	1987	1987	1987	1987	0
304	20231109	162800	28424109	1987	1987	1987	1987	0
305	20231109	162700	28424109	1987	1987	1987	1987	0
306	20231109	162600	28424109	1987	1987	1987	1987	0
307	20231109	162500	28424109	1987	1987	1987	1987	0
308	20231109	162400	28424109	1987	1987	1987	1987	0
309	20231109	162300	28424109	1987	1987	1987	1987	0
310	20231109	162200	28424109	1987	1987	1987	1987	0
311	20231109	162100	28424109	1987	1987	1987	1987	0
312	20231109	162000	28424109	1987	1987	1987	1987	0
313	20231109	161900	28424109	1987	1987	1987	1987	0
314	20231109	161800	28424109	1987	1987	1987	1987	0
315	20231109	161700	28424109	1987	1987	1987	1987	0
316	20231109	161600	28424109	1987	1987	1987	1987	0
317	20231109	161500	28424109	1987	1987	1987	1987	0
318	20231109	161400	28424109	1987	1987	1987	1987	0
319	20231109	161300	28424109	1987	1987	1987	1987	0
320	20231109	161200	28424109	1987	1987	1987	1987	0
321	20231109	161100	28424109	1987	1987	1987	1987	0
322	20231109	161000	28424109	1987	1987	1987	1987	0
323	20231109	160900	28424109	1987	1987	1987	1987	0
324	20231109	160800	28424109	1987	1987	1987	1987	0
325	20231109	160700	28424109	1987	1987	1987	1987	0
326	20231109	160600	28424109	1987	1987	1987	1987	0
327	20231109	160500	28424109	1987	1987	1987	1987	0
328	20231109	160400	28424109	1987	1987	1987	1987	0
329	20231109	160300	28424109	1987	1987	1987	1987	0
330	20231109	160200	28424109	1987	1987	1987	1987	0
331	20231109	160100	28424109	1987	1987	1987	1987	0
332	20231109	160000	28424109	1987	1987	1987	1987	3
333	20231109	155900	28424109	1987	1987	1987	1987	0
334	20231109	155800	28424109	1987	1987	1987	1987	0
335	20231109	155700	28424109	1987	1987	1987	1987	0
336	20231109	155600	28424109	1987	1987	1987	1987	0
337	20231109	155500	28424109	1987	1987	1987	1987	0
338	20231109	155400	28424109	1987	1987	1987	1987	0
339	20231109	155300	28424109	1987	1987	1987	1987	0
340	20231109	155200	28424109	1987	1987	1987	1987	0
341	20231109	155100	28424109	1987	1987	1987	1987	0
342	20231109	155000	28424109	1987	1987	1987	1987	0
343	20231109	154900	28424109	1987	1987	1987	1987	0
344	20231109	154800	28424109	1987	1987	1987	1987	0
345	20231109	154700	28424109	1987	1987	1987	1987	0
346	20231109	154600	28424109	1987	1987	1987	1987	0
347	20231109	154500	28424109	1987	1987	1987	1987	0
348	20231109	154400	28424109	1987	1987	1987	1987	0
349	20231109	154300	28424109	1987	1987	1987	1987	0
350	20231109	154200	28424109	1987	1987	1987	1987	0
351	20231109	154100	28424109	1987	1987	1987	1987	0
352	20231109	154000	28424109	1987	1987	1987	1987	0
353	20231109	153900	28424109	1987	1987	1987	1987	0
354	20231109	153800	28424109	1987	1987	1987	1987	0
355	20231109	153700	28424109	1987	1987	1987	1987	0
356	20231109	153600	28424109	1987	1987	1987	1987	0
357	20231109	153500	28424109	1987	1987	1987	1987	0
358	20231109	153400	28424109	1987	1987	1987	1987	0
359	20231109	153300	28424109	1987	1987	1987	1987	0
360	20231109	153200	28424109	1987	1987	1987	1987	0
361	20231109	153100	28424109	1987	1987	1987	1987	0
362	20231109	153000	28424109	1987	1987	1987	1987	6
363	20231109	152900	28418148	1987	1987	1987	1987	0
364	20231109	152800	28418148	1987	1987	1987	1987	0
365	20231109	152700	28418148	1987	1987	1987	1987	0
366	20231109	152600	28418148	1987	1987	1987	1987	0
367	20231109	152500	28418148	1987	1987	1987	1987	0
368	20231109	152400	28418148	1987	1987	1987	1987	0
369	20231109	152300	28418148	1987	1987	1987	1987	0
370	20231109	152200	28418148	1987	1987	1987	1987	0
371	20231109	152100	28418148	1987	1987	1987	1987	0
372	20231109	152000	28418148	1987	1987	1987	1987	0
373	20231109	151900	28418148	1987	1987	1987	1987	0
374	20231109	151800	28418148	1987	1987	1987	1987	0
375	20231109	151700	28418148	1987	1987	1987	1987	0
376	20231109	151600	28418148	1987	1987	1987	1987	0
377	20231109	151500	28418148	1987	1987	1987	1987	0
378	20231109	151400	28418148	1987	1987	1987	1987	0
379	20231109	151300	28418148	1987	1987	1987	1987	0
380	20231109	151200	28418148	1987	1987	1987	1987	0
381	20231109	151100	28418148	1987	1987	1987	1987	0
382	20231109	151000	28418148	1987	1987	1987	1987	0
383	20231109	150900	28418148	1987	1987	1987	1987	0
384	20231109	150800	28418148	1987	1987	1987	1987	0
385	20231109	150700	28418148	1987	1987	1987	1987	0
386	20231109	150600	28418148	1987	1987	1987	1987	0
387	20231109	150500	28418148	1987	1987	1987	1987	0
388	20231109	150400	28418148	1987	1987	1987	1987	0
389	20231109	150300	28418148	1987	1987	1987	1987	0
390	20231109	150200	28418148	1987	1987	1987	1987	0
391	20231109	150100	28418148	1987	1987	1987	1987	0
392	20231109	150000	28418148	1987	1987	1987	1987	0
393	20231109	145900	28418148	1987	1987	1987	1987	0
394	20231109	145800	28418148	1987	1987	1987	1987	0
395	20231109	145700	28418148	1987	1987	1987	1987	0
396	20231109	145600	28418148	1987	1987	1987	1987	0
397	20231109	145500	28418148	1987	1987	1987	1987	0
398	20231109	145400	28418148	1987	1987	1987	1987	0
399	20231109	145300	28418148	1987	1987	1987	1987	0
400	20231109	145200	28418148	1987	1987	1987	1987	0
401	20231109	145100	28418148	1987	1987	1987	1987	0
402	20231109	145000	28418148	1987	1987	1987	1987	0
403	20231109	144900	28418148	1987	1989	1989	1987	4995
404	20231109	144800	18492657	1989	1989	1989	1989	213
405	20231109	144700	18069000	1989	1989	1989	1989	0
406	20231109	144600	18069000	1989	1989	1989	1989	0
407	20231109	144500	18069000	1989	1989	1989	1989	0
408	20231109	144400	18069000	1989	1989	1989	1989	0
409	20231109	144300	18069000	1989	1989	1989	1989	0
410	20231109	144200	18069000	1989	1989	1989	1989	0
411	20231109	144100	18069000	1989	1989	1989	1989	0
412	20231109	144000	18069000	1989	1989	1989	1989	0
413	20231109	143900	18069000	1989	1989	1989	1989	0
414	20231109	143800	18069000	1989	1989	1989	1989	0
415	20231109	143700	18069000	1989	1989	1989	1989	0
416	20231109	143600	18069000	1989	1989	1989	1989	0
417	20231109	143500	18069000	1989	1989	1989	1989	0
418	20231109	143400	18069000	1989	1989	1989	1989	0
419	20231109	143300	18069000	1989	1989	1989	1989	0
420	20231109	143200	18069000	1989	1989	1989	1989	280
421	20231109	143100	17512080	1989	1989	1989	1989	0
422	20231109	143000	17512080	1989	1989	1989	1989	0
423	20231109	142900	17512080	1989	1989	1989	1989	0
424	20231109	142800	17512080	1989	1989	1989	1989	0
425	20231109	142700	17512080	1989	1989	1989	1989	0
426	20231109	142600	17512080	1989	1989	1989	1989	0
427	20231109	142500	17512080	1989	1989	1989	1989	0
428	20231109	142400	17512080	1989	1989	1989	1989	0
429	20231109	142300	17512080	1989	1989	1989	1989	1
430	20231109	142200	17510091	1989	1989	1989	1989	0
431	20231109	142100	17510091	1989	1989	1989	1989	0
432	20231109	142000	17510091	1989	1989	1989	1989	0
433	20231109	141900	17510091	1989	1989	1989	1989	0
434	20231109	141800	17510091	1989	1989	1989	1989	0
435	20231109	141700	17510091	1989	1989	1989	1989	0
436	20231109	141600	17510091	1989	1989	1989	1989	0
437	20231109	141500	17510091	1989	1989	1989	1989	0
438	20231109	141400	17510091	1989	1989	1989	1989	0
439	20231109	141300	17510091	1989	1989	1989	1989	0
440	20231109	141200	17510091	1989	1989	1989	1989	0
441	20231109	141100	17510091	1989	1989	1989	1989	0
442	20231109	141000	17510091	1989	1989	1989	1989	0
443	20231109	140900	17510091	1989	1989	1989	1989	0
444	20231109	140800	17510091	1989	1989	1989	1989	200
445	20231109	140700	17112291	1989	1989	1989	1989	0
446	20231109	140600	17112291	1989	1989	1989	1989	0
447	20231109	140500	17112291	1989	1989	1989	1989	0
448	20231109	140400	17112291	1989	1989	1989	1989	0
449	20231109	140300	17112291	1989	1989	1989	1989	1188
450	20231109	140200	14749359	1989	1989	1989	1989	0
451	20231109	140100	14749359	1989	1989	1989	1989	0
452	20231109	140000	14749359	1989	1989	1989	1989	0
453	20231109	135900	14749359	1989	1989	1989	1989	1
454	20231109	135800	14747370	1989	1989	1989	1989	0
455	20231109	135700	14747370	1989	1989	1989	1989	100
456	20231109	135600	14548470	1989	1989	1989	1989	1
457	20231109	135500	14546481	1989	1989	1989	1989	0
458	20231109	135400	14546481	1989	1989	1989	1989	0
459	20231109	135300	14546481	1989	1989	1989	1989	0
460	20231109	135200	14546481	1989	1989	1989	1989	1
461	20231109	135100	14544492	1989	1989	1989	1989	1
462	20231109	135000	14542503	1989	1989	1989	1989	1
463	20231109	134900	14540514	1987	1987	1987	1987	17
464	20231109	134800	14506735	1987	1987	1987	1987	1
465	20231109	134700	14504748	1987	1987	1987	1987	0
466	20231109	134600	14504748	1987	1987	1987	1987	60
467	20231109	134500	14385528	1987	1987	1987	1987	0
468	20231109	134400	14385528	1987	1987	1987	1987	1
469	20231109	134300	14383541	1984	1984	1984	1984	0
470	20231109	134200	14383541	1984	1984	1984	1984	0
471	20231109	134100	14383541	1984	1984	1984	1984	0
472	20231109	134000	14383541	1984	1984	1984	1984	0
473	20231109	133900	14383541	1984	1984	1984	1984	0
474	20231109	133800	14383541	1984	1984	1984	1984	0
475	20231109	133700	14383541	1984	1984	1984	1984	0
476	20231109	133600	14383541	1984	1984	1984	1984	0
477	20231109	133500	14383541	1984	1984	1984	1984	0
478	20231109	133400	14383541	1984	1984	1984	1984	0
479	20231109	133300	14383541	1984	1984	1984	1984	0
480	20231109	133200	14383541	1984	1984	1984	1984	0
481	20231109	133100	14383541	1984	1984	1984	1984	0
482	20231109	133000	14383541	1984	1984	1984	1984	0
483	20231109	132900	14383541	1984	1984	1984	1984	0
484	20231109	132800	14383541	1984	1984	1984	1984	0
485	20231109	132700	14383541	1984	1984	1984	1984	0
486	20231109	132600	14383541	1984	1984	1984	1984	0
487	20231109	132500	14383541	1984	1984	1984	1984	0
488	20231109	132400	14383541	1984	1984	1984	1984	0
489	20231109	132300	14383541	1984	1984	1984	1984	0
490	20231109	132200	14383541	1984	1984	1984	1984	0
491	20231109	132100	14383541	1984	1984	1984	1984	0
492	20231109	132000	14383541	1984	1984	1984	1984	0
493	20231109	131900	14383541	1984	1984	1984	1984	67
494	20231109	131800	14250613	1984	1984	1984	1984	79
495	20231109	131700	14093877	1984	1984	1984	1984	0
496	20231109	131600	14093877	1984	1984	1984	1984	0
497	20231109	131500	14093877	1984	1984	1984	1984	0
498	20231109	131400	14093877	1984	1984	1984	1984	0
499	20231109	131300	14093877	1984	1984	1984	1984	0
500	20231109	131200	14093877	1984	1984	1984	1984	0
501	20231109	131100	14093877	1984	1984	1984	1984	0
502	20231109	131000	14093877	1984	1984	1984	1984	0
503	20231109	130900	14093877	1984	1984	1984	1984	0
504	20231109	130800	14093877	1984	1984	1984	1984	0
505	20231109	130700	14093877	1984	1984	1984	1984	0
506	20231109	130600	14093877	1984	1984	1984	1984	0
507	20231109	130500	14093877	1984	1984	1984	1984	0
508	20231109	130400	14093877	1984	1984	1984	1984	0
509	20231109	130300	14093877	1984	1984	1984	1984	0
510	20231109	130200	14093877	1984	1984	1984	1984	0
511	20231109	130100	14093877	1984	1984	1984	1984	0
512	20231109	130000	14093877	1984	1984	1984	1984	0
513	20231109	125900	14093877	1984	1984	1984	1984	0
514	20231109	125800	14093877	1984	1984	1984	1984	0
515	20231109	125700	14093877	1984	1984	1984	1984	0
516	20231109	125600	14093877	1984	1984	1984	1984	0
517	20231109	125500	14093877	1984	1984	1984	1984	0
518	20231109	125400	14093877	1984	1984	1984	1984	0
519	20231109	125300	14093877	1984	1984	1984	1984	0
520	20231109	125200	14093877	1984	1984	1984	1984	0
521	20231109	125100	14093877	1984	1984	1984	1984	0
522	20231109	125000	14093877	1984	1984	1984	1984	0
523	20231109	124900	14093877	1984	1984	1984	1984	0
524	20231109	124800	14093877	1984	1984	1984	1984	0
525	20231109	124700	14093877	1984	1984	1984	1984	0
526	20231109	124600	14093877	1984	1984	1984	1984	0
527	20231109	124500	14093877	1984	1984	1984	1984	0
528	20231109	124400	14093877	1984	1984	1984	1984	0
529	20231109	124300	14093877	1984	1984	1984	1984	0
530	20231109	124200	14093877	1984	1984	1984	1984	0
531	20231109	124100	14093877	1984	1984	1984	1984	0
532	20231109	124000	14093877	1984	1984	1984	1984	0
533	20231109	123900	14093877	1984	1984	1984	1984	0
534	20231109	123800	14093877	1984	1984	1984	1984	0
535	20231109	123700	14093877	1984	1984	1984	1984	0
536	20231109	123600	14093877	1984	1984	1984	1984	0
537	20231109	123500	14093877	1984	1984	1984	1984	0
538	20231109	123400	14093877	1984	1984	1984	1984	0
539	20231109	123300	14093877	1984	1984	1984	1984	0
540	20231109	123200	14093877	1984	1986	1986	1984	98
541	20231109	123100	13899379	1987	1987	1987	1987	0
542	20231109	123000	13899379	1987	1987	1987	1987	0
543	20231109	122900	13899379	1987	1987	1987	1987	0
544	20231109	122800	13899379	1987	1987	1987	1987	2
545	20231109	122700	13895405	1987	1987	1987	1987	0
546	20231109	122600	13895405	1987	1987	1987	1987	0
547	20231109	122500	13895405	1987	1987	1987	1987	0
548	20231109	122400	13895405	1987	1987	1987	1987	0
549	20231109	122300	13895405	1987	1987	1987	1987	0
550	20231109	122200	13895405	1987	1987	1987	1987	100
551	20231109	122100	13696705	1987	1987	1987	1987	0
552	20231109	122000	13696705	1987	1987	1987	1987	0
553	20231109	121900	13696705	1987	1987	1987	1987	0
554	20231109	121800	13696705	1987	1987	1987	1987	39
555	20231109	121700	13619212	1987	1986	1987	1986	11
556	20231109	121600	13597365	1986	1986	1986	1986	0
557	20231109	121500	13597365	1986	1986	1986	1986	1
558	20231109	121400	13595379	1986	1986	1986	1986	0
559	20231109	121300	13595379	1986	1986	1986	1986	0
560	20231109	121200	13595379	1986	1986	1986	1986	0
561	20231109	121100	13595379	1986	1986	1986	1986	1
562	20231109	121000	13593393	1986	1986	1986	1986	0
563	20231109	120900	13593393	1986	1986	1986	1986	0
564	20231109	120800	13593393	1986	1986	1986	1986	1
565	20231109	120700	13591407	1986	1986	1986	1986	0
566	20231109	120600	13591407	1986	1986	1986	1986	0
567	20231109	120500	13591407	1986	1986	1986	1986	1
568	20231109	120400	13589421	1986	1986	1986	1986	0
569	20231109	120300	13589421	1986	1986	1986	1986	0
570	20231109	120200	13589421	1986	1986	1986	1986	1
571	20231109	120100	13587435	1986	1986	1986	1986	0
572	20231109	120000	13587435	1986	1986	1986	1986	0
573	20231109	115900	13587435	1986	1986	1986	1986	1
574	20231109	115800	13585449	1986	1986	1986	1986	0
575	20231109	115700	13585449	1986	1986	1986	1986	0
576	20231109	115600	13585449	1986	1986	1986	1986	1
577	20231109	115500	13583463	1986	1986	1986	1986	0
578	20231109	115400	13583463	1986	1986	1986	1986	0
579	20231109	115300	13583463	1986	1986	1986	1986	1
580	20231109	115200	13581477	1986	1986	1986	1986	0
581	20231109	115100	13581477	1986	1986	1986	1986	0
582	20231109	115000	13581477	1986	1986	1986	1986	1
583	20231109	114900	13579491	1986	1986	1986	1986	0
584	20231109	114800	13579491	1986	1986	1986	1986	0
585	20231109	114700	13579491	1986	1986	1986	1986	2
586	20231109	114600	13575519	1986	1986	1986	1986	0
587	20231109	114500	13575519	1986	1986	1986	1986	0
588	20231109	114400	13575519	1986	1986	1986	1986	2
589	20231109	114300	13571547	1986	1986	1986	1986	0
590	20231109	114200	13571547	1986	1986	1986	1986	0
591	20231109	114100	13571547	1986	1986	1986	1986	2
592	20231109	114000	13567575	1986	1986	1986	1986	0
593	20231109	113900	13567575	1986	1986	1986	1986	0
594	20231109	113800	13567575	1986	1986	1986	1986	2
595	20231109	113700	13563603	1986	1986	1986	1986	0
596	20231109	113600	13563603	1986	1986	1986	1986	0
597	20231109	113500	13563603	1986	1986	1986	1986	0
598	20231109	113400	13563603	1986	1986	1986	1986	0
599	20231109	113300	13563603	1986	1986	1986	1986	0
600	20231109	113200	13563603	1986	1986	1986	1986	0
601	20231109	113100	13563603	1986	1986	1986	1986	0
602	20231109	113000	13563603	1986	1986	1986	1986	0
603	20231109	112900	13563603	1986	1986	1986	1986	2
604	20231109	112800	13559631	1986	1986	1986	1986	0
605	20231109	112700	13559631	1986	1986	1986	1986	0
606	20231109	112600	13559631	1986	1986	1986	1986	2
607	20231109	112500	13555659	1986	1986	1986	1986	0
608	20231109	112400	13555659	1986	1986	1986	1986	0
609	20231109	112300	13555659	1986	1986	1986	1986	2
610	20231109	112200	13551687	1986	1986	1986	1986	2
611	20231109	112100	13547715	1986	1986	1986	1986	2
612	20231109	112000	13543743	1986	1984	1986	1984	3001
613	20231109	111900	7589757	1986	1986	1986	1986	0
614	20231109	111800	7589757	1986	1986	1986	1986	1
615	20231109	111700	7587771	1986	1986	1986	1986	0
616	20231109	111600	7587771	1986	1986	1986	1986	0
617	20231109	111500	7587771	1986	1986	1986	1986	1
618	20231109	111400	7585785	1986	1986	1986	1986	0
619	20231109	111300	7585785	1986	1986	1986	1986	0
620	20231109	111200	7585785	1986	1986	1986	1986	0
621	20231109	111100	7585785	1986	1986	1986	1986	1
622	20231109	111000	7583799	1986	1986	1986	1986	0
623	20231109	110900	7583799	1986	1986	1986	1986	0
624	20231109	110800	7583799	1986	1984	1986	1984	10
625	20231109	110700	7563957	1986	1986	1986	1986	0
626	20231109	110600	7563957	1986	1986	1986	1986	1
627	20231109	110500	7561971	1986	1986	1986	1986	0
628	20231109	110400	7561971	1986	1986	1986	1986	0
629	20231109	110300	7561971	1986	1986	1986	1986	1
630	20231109	110200	7559985	1986	1986	1986	1986	0
631	20231109	110100	7559985	1986	1986	1986	1986	0
632	20231109	110000	7559985	1986	1986	1986	1986	0
633	20231109	105900	7559985	1986	1986	1986	1986	0
634	20231109	105800	7559985	1986	1986	1986	1986	1
635	20231109	105700	7557999	1986	1986	1986	1986	0
636	20231109	105600	7557999	1986	1986	1986	1986	0
637	20231109	105500	7557999	1986	1986	1986	1986	1
638	20231109	105400	7556013	1986	1986	1986	1986	0
639	20231109	105300	7556013	1986	1986	1986	1986	0
640	20231109	105200	7556013	1986	1986	1986	1986	1
641	20231109	105100	7554027	1986	1986	1986	1986	0
642	20231109	105000	7554027	1986	1986	1986	1986	0
643	20231109	104900	7554027	1986	1986	1986	1986	0
644	20231109	104800	7554027	1986	1986	1986	1986	0
645	20231109	104700	7554027	1986	1986	1986	1986	0
646	20231109	104600	7554027	1986	1986	1986	1986	0
647	20231109	104500	7554027	1986	1986	1986	1986	1
648	20231109	104400	7552041	1986	1986	1986	1986	0
649	20231109	104300	7552041	1986	1986	1986	1986	0
650	20231109	104200	7552041	1986	1986	1986	1986	1
651	20231109	104100	7550055	1986	1986	1986	1986	0
652	20231109	104000	7550055	1986	1986	1986	1986	0
653	20231109	103900	7550055	1986	1986	1986	1986	1
654	20231109	103800	7548069	1985	1985	1985	1985	1
655	20231109	103700	7546084	1985	1985	1985	1985	1
656	20231109	103600	7544099	1984	1985	1985	1984	1011
657	20231109	103500	5538264	1985	1985	1985	1985	0
658	20231109	103400	5538264	1985	1985	1985	1985	0
659	20231109	103300	5538264	1985	1985	1985	1985	1
660	20231109	103200	5536279	1985	1985	1985	1985	1
661	20231109	103100	5534294	1985	1985	1985	1985	101
662	20231109	103000	5333809	1985	1985	1985	1985	1
663	20231109	102900	5331824	1985	1985	1985	1985	101
664	20231109	102800	5131339	1985	1985	1985	1985	0
665	20231109	102700	5131339	1985	1985	1985	1985	0
666	20231109	102600	5131339	1985	1985	1985	1985	1
667	20231109	102500	5129354	1985	1985	1985	1985	1
668	20231109	102400	5127369	1984	1984	1984	1984	0
669	20231109	102300	5127369	1984	1984	1984	1984	2277
670	20231109	102200	609801	1985	1985	1985	1985	5
671	20231109	102100	599876	1985	1985	1985	1985	1
672	20231109	102000	597891	1985	1986	1986	1985	214
673	20231109	101900	172901	1986	1986	1986	1986	0
674	20231109	101800	172901	1986	1986	1986	1986	0
675	20231109	101700	172901	1986	1986	1986	1986	0
676	20231109	101600	172901	1986	1986	1986	1986	0
677	20231109	101500	172901	1986	1986	1986	1986	0
678	20231109	101400	172901	1986	1986	1986	1986	0
679	20231109	101300	172901	1986	1986	1986	1986	0
680	20231109	101200	172901	1986	1986	1986	1986	0
681	20231109	101100	172901	1986	1986	1986	1986	0
682	20231109	101000	172901	1986	1986	1986	1986	0
683	20231109	100900	172901	1986	1986	1986	1986	0
684	20231109	100800	172901	1986	1986	1986	1986	0
685	20231109	100700	172901	1986	1986	1986	1986	0
686	20231109	100600	172901	1986	1986	1986	1986	0
687	20231109	100500	172901	1986	1986	1986	1986	0
688	20231109	100400	172901	1986	1986	1986	1986	0
689	20231109	100300	172901	1986	1986	1986	1986	0
690	20231109	100200	172901	1986	1986	1986	1986	0
691	20231109	100100	172901	1986	1986	1986	1986	0
692	20231109	100000	172901	1986	1986	1986	1986	8
693	20231109	095900	157013	1986	1986	1986	1986	0
694	20231109	095800	157013	1986	1986	1986	1986	0
695	20231109	095700	157013	1986	1986	1986	1986	0
696	20231109	095600	157013	1986	1986	1986	1986	0
697	20231109	095500	157013	1986	1986	1986	1986	0
698	20231109	095400	157013	1986	1986	1986	1986	3
699	20231109	095300	151055	1986	1988	1988	1986	47
700	20231109	095200	57657	1989	1989	1989	1989	0
701	20231109	095100	57657	1989	1989	1989	1989	0
702	20231109	095000	57657	1989	1989	1989	1989	0
703	20231109	094900	57657	1989	1989	1989	1989	0
704	20231109	094800	57657	1989	1989	1989	1989	0
705	20231109	094700	57657	1989	1989	1989	1989	0
706	20231109	094600	57657	1989	1989	1989	1989	0
707	20231109	094500	57657	1989	1989	1989	1989	0
708	20231109	094400	57657	1989	1989	1989	1989	0
709	20231109	094300	57657	1989	1989	1989	1989	0
710	20231109	094200	57657	1989	1989	1989	1989	0
711	20231109	094100	57657	1989	1989	1989	1989	0
712	20231109	094000	57657	1989	1989	1989	1989	0
713	20231109	093900	57657	1989	1989	1989	1989	0
714	20231109	093800	57657	1989	1989	1989	1989	0
715	20231109	093700	57657	1989	1989	1989	1989	0
716	20231109	093600	57657	1989	1989	1989	1989	0
717	20231109	093500	57657	1989	1989	1989	1989	1
718	20231109	093400	55668	1989	1989	1989	1989	0
719	20231109	093300	55668	1989	1988	1989	1988	2
720	20231109	093200	51691	1988	1988	1988	1988	1
721	20231109	093100	49703	1988	1989	1989	1988	21
722	20231109	093000	7935	1984	1984	1984	1984	0
723	20231109	092900	7935	1984	1984	1984	1984	0
724	20231109	092800	7935	1984	1984	1984	1984	0
725	20231109	092700	7935	1984	1984	1984	1984	0
726	20231109	092600	7935	1984	1984	1984	1984	0
727	20231109	092500	7935	1984	1984	1984	1984	0
728	20231109	092400	7935	1984	1984	1984	1984	0
729	20231109	092300	7935	1984	1984	1984	1984	0
730	20231109	092200	7935	1984	1984	1984	1984	0
731	20231109	092100	7935	1984	1984	1984	1984	0
732	20231109	092000	7935	1984	1984	1984	1984	0
733	20231109	091900	7935	1984	1984	1984	1984	0
734	20231109	091800	7935	1984	1984	1984	1984	0
735	20231109	091700	7935	1984	1984	1984	1984	0
736	20231109	091600	7935	1984	1984	1984	1984	0
737	20231109	091500	7935	1984	1984	1984	1984	3
738	20231109	091400	1983	1983	1983	1983	1983	0
739	20231109	091300	1983	1983	1983	1983	1983	0
740	20231109	091200	1983	1983	1983	1983	1983	0
741	20231109	091100	1983	1983	1983	1983	1983	0
742	20231109	091000	1983	1983	1983	1983	1983	0
743	20231109	090900	1983	1983	1983	1983	1983	1
744	20231109	090800	0	1985	1985	1985	1985	0
745	20231109	090700	0	1985	1985	1985	1985	0
746	20231109	090600	0	1985	1985	1985	1985	0
747	20231109	090500	0	1985	1985	1985	1985	0
748	20231109	090400	0	1985	1985	1985	1985	0
749	20231109	090300	0	1985	1985	1985	1985	0
750	20231109	090200	0	1985	1985	1985	1985	0
751	20231109	090100	0	1985	1985	1985	1985	0
752	20231109	090000	0	1985	1985	1985	1985	0