KissMeData/464680/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	213900	21191270	1986	1986	1986	1986	20
3	20241112	213800	21191270	1986	1986	1986	1986	0
4	20241112	213700	21191270	1986	1986	1986	1986	0
5	20241112	213600	21191270	1986	1986	1986	1986	0
6	20241112	213500	21191270	1986	1986	1986	1986	0
7	20241112	213400	21191270	1986	1986	1986	1986	0
8	20241112	213300	21191270	1986	1986	1986	1986	0
9	20241112	213200	21191270	1986	1986	1986	1986	0
10	20241112	213100	21191270	1986	1986	1986	1986	0
11	20241112	213000	21191270	1986	1986	1986	1986	0
12	20241112	212900	21191270	1986	1986	1986	1986	0
13	20241112	212800	21191270	1986	1986	1986	1986	0
14	20241112	212700	21191270	1986	1986	1986	1986	0
15	20241112	212600	21191270	1986	1986	1986	1986	0
16	20241112	212500	21191270	1986	1986	1986	1986	0
17	20241112	212400	21191270	1986	1986	1986	1986	0
18	20241112	212300	21191270	1986	1986	1986	1986	0
19	20241112	212200	21191270	1986	1986	1986	1986	0
20	20241112	212100	21191270	1986	1986	1986	1986	0
21	20241112	212000	21191270	1986	1986	1986	1986	0
22	20241112	211900	21191270	1986	1986	1986	1986	0
23	20241112	211800	21191270	1986	1986	1986	1986	0
24	20241112	211700	21191270	1986	1986	1986	1986	0
25	20241112	211600	21191270	1986	1986	1986	1986	0
26	20241112	211500	21191270	1986	1986	1986	1986	0
27	20241112	211400	21191270	1986	1986	1986	1986	0
28	20241112	211300	21191270	1986	1986	1986	1986	0
29	20241112	211200	21191270	1986	1986	1986	1986	0
30	20241112	211100	21191270	1986	1986	1986	1986	0
31	20241112	211000	21191270	1986	1986	1986	1986	0
32	20241112	210900	21191270	1986	1986	1986	1986	20
33	20241112	210800	21191270	1986	1986	1986	1986	0
34	20241112	210700	21191270	1986	1986	1986	1986	0
35	20241112	210600	21191270	1986	1986	1986	1986	0
36	20241112	210500	21191270	1986	1986	1986	1986	0
37	20241112	210400	21191270	1986	1986	1986	1986	0
38	20241112	210300	21191270	1986	1986	1986	1986	0
39	20241112	210200	21191270	1986	1986	1986	1986	0
40	20241112	210100	21191270	1986	1986	1986	1986	0
41	20241112	210000	21191270	1986	1986	1986	1986	0
42	20241112	205900	21191270	1986	1986	1986	1986	0
43	20241112	205800	21191270	1986	1986	1986	1986	0
44	20241112	205700	21191270	1986	1986	1986	1986	0
45	20241112	205600	21191270	1986	1986	1986	1986	0
46	20241112	205500	21191270	1986	1986	1986	1986	0
47	20241112	205400	21191270	1986	1986	1986	1986	0
48	20241112	205300	21191270	1986	1986	1986	1986	0
49	20241112	205200	21191270	1986	1986	1986	1986	0
50	20241112	205100	21191270	1986	1986	1986	1986	0
51	20241112	205000	21191270	1986	1986	1986	1986	0
52	20241112	204900	21191270	1986	1986	1986	1986	0
53	20241112	204800	21191270	1986	1986	1986	1986	0
54	20241112	204700	21191270	1986	1986	1986	1986	0
55	20241112	204600	21191270	1986	1986	1986	1986	0
56	20241112	204500	21191270	1986	1986	1986	1986	0
57	20241112	204400	21191270	1986	1986	1986	1986	0
58	20241112	204300	21191270	1986	1986	1986	1986	0
59	20241112	204200	21191270	1986	1986	1986	1986	0
60	20241112	204100	21191270	1986	1986	1986	1986	0
61	20241112	204000	21191270	1986	1986	1986	1986	0
62	20241112	203900	21191270	1986	1986	1986	1986	20
63	20241112	203800	21191270	1986	1986	1986	1986	0
64	20241112	203700	21191270	1986	1986	1986	1986	0
65	20241112	203600	21191270	1986	1986	1986	1986	0
66	20241112	203500	21191270	1986	1986	1986	1986	0
67	20241112	203400	21191270	1986	1986	1986	1986	0
68	20241112	203300	21191270	1986	1986	1986	1986	0
69	20241112	203200	21191270	1986	1986	1986	1986	0
70	20241112	203100	21191270	1986	1986	1986	1986	0
71	20241112	203000	21191270	1986	1986	1986	1986	0
72	20241112	202900	21191270	1986	1986	1986	1986	0
73	20241112	202800	21191270	1986	1986	1986	1986	0
74	20241112	202700	21191270	1986	1986	1986	1986	0
75	20241112	202600	21191270	1986	1986	1986	1986	0
76	20241112	202500	21191270	1986	1986	1986	1986	0
77	20241112	202400	21191270	1986	1986	1986	1986	0
78	20241112	202300	21191270	1986	1986	1986	1986	0
79	20241112	202200	21191270	1986	1986	1986	1986	0
80	20241112	202100	21191270	1986	1986	1986	1986	0
81	20241112	202000	21191270	1986	1986	1986	1986	0
82	20241112	201900	21191270	1986	1986	1986	1986	0
83	20241112	201800	21191270	1986	1986	1986	1986	0
84	20241112	201700	21191270	1986	1986	1986	1986	0
85	20241112	201600	21191270	1986	1986	1986	1986	0
86	20241112	201500	21191270	1986	1986	1986	1986	0
87	20241112	201400	21191270	1986	1986	1986	1986	0
88	20241112	201300	21191270	1986	1986	1986	1986	0
89	20241112	201200	21191270	1986	1986	1986	1986	0
90	20241112	201100	21191270	1986	1986	1986	1986	0
91	20241112	201000	21191270	1986	1986	1986	1986	0
92	20241112	200900	21191270	1986	1986	1986	1986	20
93	20241112	200800	21191270	1986	1986	1986	1986	0
94	20241112	200700	21191270	1986	1986	1986	1986	0
95	20241112	200600	21191270	1986	1986	1986	1986	0
96	20241112	200500	21191270	1986	1986	1986	1986	0
97	20241112	200400	21191270	1986	1986	1986	1986	0
98	20241112	200300	21191270	1986	1986	1986	1986	0
99	20241112	200200	21191270	1986	1986	1986	1986	0
100	20241112	200100	21191270	1986	1986	1986	1986	0
101	20241112	200000	21191270	1986	1986	1986	1986	0
102	20241112	195900	21191270	1986	1986	1986	1986	0
103	20241112	195800	21191270	1986	1986	1986	1986	0
104	20241112	195700	21191270	1986	1986	1986	1986	0
105	20241112	195600	21191270	1986	1986	1986	1986	0
106	20241112	195500	21191270	1986	1986	1986	1986	0
107	20241112	195400	21191270	1986	1986	1986	1986	0
108	20241112	195300	21191270	1986	1986	1986	1986	0
109	20241112	195200	21191270	1986	1986	1986	1986	0
110	20241112	195100	21191270	1986	1986	1986	1986	0
111	20241112	195000	21191270	1986	1986	1986	1986	0
112	20241112	194900	21191270	1986	1986	1986	1986	0
113	20241112	194800	21191270	1986	1986	1986	1986	0
114	20241112	194700	21191270	1986	1986	1986	1986	0
115	20241112	194600	21191270	1986	1986	1986	1986	0
116	20241112	194500	21191270	1986	1986	1986	1986	0
117	20241112	194400	21191270	1986	1986	1986	1986	0
118	20241112	194300	21191270	1986	1986	1986	1986	0
119	20241112	194200	21191270	1986	1986	1986	1986	0
120	20241112	194100	21191270	1986	1986	1986	1986	0
121	20241112	194000	21191270	1986	1986	1986	1986	0
122	20241112	193900	21191270	1986	1986	1986	1986	20
123	20241112	193800	21191270	1986	1986	1986	1986	0
124	20241112	193700	21191270	1986	1986	1986	1986	0
125	20241112	193600	21191270	1986	1986	1986	1986	0
126	20241112	193500	21191270	1986	1986	1986	1986	0
127	20241112	193400	21191270	1986	1986	1986	1986	0
128	20241112	193300	21191270	1986	1986	1986	1986	0
129	20241112	193200	21191270	1986	1986	1986	1986	0
130	20241112	193100	21191270	1986	1986	1986	1986	0
131	20241112	193000	21191270	1986	1986	1986	1986	0
132	20241112	192900	21191270	1986	1986	1986	1986	0
133	20241112	192800	21191270	1986	1986	1986	1986	0
134	20241112	192700	21191270	1986	1986	1986	1986	0
135	20241112	192600	21191270	1986	1986	1986	1986	0
136	20241112	192500	21191270	1986	1986	1986	1986	0
137	20241112	192400	21191270	1986	1986	1986	1986	0
138	20241112	192300	21191270	1986	1986	1986	1986	0
139	20241112	192200	21191270	1986	1986	1986	1986	0
140	20241112	192100	21191270	1986	1986	1986	1986	0
141	20241112	192000	21191270	1986	1986	1986	1986	0
142	20241112	191900	21191270	1986	1986	1986	1986	0
143	20241112	191800	21191270	1986	1986	1986	1986	0
144	20241112	191700	21191270	1986	1986	1986	1986	0
145	20241112	191600	21191270	1986	1986	1986	1986	0
146	20241112	191500	21191270	1986	1986	1986	1986	0
147	20241112	191400	21191270	1986	1986	1986	1986	0
148	20241112	191300	21191270	1986	1986	1986	1986	0
149	20241112	191200	21191270	1986	1986	1986	1986	0
150	20241112	191100	21191270	1986	1986	1986	1986	0
151	20241112	191000	21191270	1986	1986	1986	1986	0
152	20241112	190900	21191270	1986	1986	1986	1986	20
153	20241112	190800	21191270	1986	1986	1986	1986	0
154	20241112	190700	21191270	1986	1986	1986	1986	0
155	20241112	190600	21191270	1986	1986	1986	1986	0
156	20241112	190500	21191270	1986	1986	1986	1986	0
157	20241112	190400	21191270	1986	1986	1986	1986	0
158	20241112	190300	21191270	1986	1986	1986	1986	0
159	20241112	190200	21191270	1986	1986	1986	1986	0
160	20241112	190100	21191270	1986	1986	1986	1986	0
161	20241112	190000	21191270	1986	1986	1986	1986	0
162	20241112	185900	21191270	1986	1986	1986	1986	0
163	20241112	185800	21191270	1986	1986	1986	1986	0
164	20241112	185700	21191270	1986	1986	1986	1986	0
165	20241112	185600	21191270	1986	1986	1986	1986	0
166	20241112	185500	21191270	1986	1986	1986	1986	0
167	20241112	185400	21191270	1986	1986	1986	1986	0
168	20241112	185300	21191270	1986	1986	1986	1986	0
169	20241112	185200	21191270	1986	1986	1986	1986	0
170	20241112	185100	21191270	1986	1986	1986	1986	0
171	20241112	185000	21191270	1986	1986	1986	1986	0
172	20241112	184900	21191270	1986	1986	1986	1986	0
173	20241112	184800	21191270	1986	1986	1986	1986	0
174	20241112	184700	21191270	1986	1986	1986	1986	0
175	20241112	184600	21191270	1986	1986	1986	1986	0
176	20241112	184500	21191270	1986	1986	1986	1986	0
177	20241112	184400	21191270	1986	1986	1986	1986	0
178	20241112	184300	21191270	1986	1986	1986	1986	0
179	20241112	184200	21191270	1986	1986	1986	1986	0
180	20241112	184100	21191270	1986	1986	1986	1986	0
181	20241112	184000	21191270	1986	1986	1986	1986	0
182	20241112	183900	21191270	1986	1986	1986	1986	20
183	20241112	183800	21191270	1986	1986	1986	1986	0
184	20241112	183700	21191270	1986	1986	1986	1986	0
185	20241112	183600	21191270	1986	1986	1986	1986	0
186	20241112	183500	21191270	1986	1986	1986	1986	0
187	20241112	183400	21191270	1986	1986	1986	1986	0
188	20241112	183300	21191270	1986	1986	1986	1986	0
189	20241112	183200	21191270	1986	1986	1986	1986	0
190	20241112	183100	21191270	1986	1986	1986	1986	0
191	20241112	183000	21191270	1986	1986	1986	1986	0
192	20241112	182900	21191270	1986	1986	1986	1986	0
193	20241112	182800	21191270	1986	1986	1986	1986	0
194	20241112	182700	21191270	1986	1986	1986	1986	0
195	20241112	182600	21191270	1986	1986	1986	1986	0
196	20241112	182500	21191270	1986	1986	1986	1986	0
197	20241112	182400	21191270	1986	1986	1986	1986	0
198	20241112	182300	21191270	1986	1986	1986	1986	0
199	20241112	182200	21191270	1986	1986	1986	1986	0
200	20241112	182100	21191270	1986	1986	1986	1986	0
201	20241112	182000	21191270	1986	1986	1986	1986	0
202	20241112	181900	21191270	1986	1986	1986	1986	0
203	20241112	181800	21191270	1986	1986	1986	1986	0
204	20241112	181700	21191270	1986	1986	1986	1986	0
205	20241112	181600	21191270	1986	1986	1986	1986	0
206	20241112	181500	21191270	1986	1986	1986	1986	0
207	20241112	181400	21191270	1986	1986	1986	1986	0
208	20241112	181300	21191270	1986	1986	1986	1986	0
209	20241112	181200	21191270	1986	1986	1986	1986	0
210	20241112	181100	21191270	1986	1986	1986	1986	0
211	20241112	181000	21191270	1986	1986	1986	1986	0
212	20241112	180900	21191270	1986	1986	1986	1986	20
213	20241112	180800	21191270	1986	1986	1986	1986	0
214	20241112	180700	21191270	1986	1986	1986	1986	0
215	20241112	180600	21191270	1986	1986	1986	1986	0
216	20241112	180500	21191270	1986	1986	1986	1986	0
217	20241112	180400	21191270	1986	1986	1986	1986	0
218	20241112	180300	21191270	1986	1986	1986	1986	0
219	20241112	180200	21191270	1986	1986	1986	1986	0
220	20241112	180100	21191270	1986	1986	1986	1986	0
221	20241112	180000	21191270	1986	1986	1986	1986	0
222	20241112	175900	21191270	1986	1986	1986	1986	0
223	20241112	175800	21191270	1986	1986	1986	1986	0
224	20241112	175700	21191270	1986	1986	1986	1986	0
225	20241112	175600	21191270	1986	1986	1986	1986	0
226	20241112	175500	21191270	1986	1986	1986	1986	0
227	20241112	175400	21191270	1986	1986	1986	1986	0
228	20241112	175300	21191270	1986	1986	1986	1986	0
229	20241112	175200	21191270	1986	1986	1986	1986	0
230	20241112	175100	21191270	1986	1986	1986	1986	0
231	20241112	175000	21191270	1986	1986	1986	1986	0
232	20241112	174900	21191270	1986	1986	1986	1986	0
233	20241112	174800	21191270	1986	1986	1986	1986	0
234	20241112	174700	21191270	1986	1986	1986	1986	0
235	20241112	174600	21191270	1986	1986	1986	1986	0
236	20241112	174500	21191270	1986	1986	1986	1986	0
237	20241112	174400	21191270	1986	1986	1986	1986	0
238	20241112	174300	21191270	1986	1986	1986	1986	0
239	20241112	174200	21191270	1986	1986	1986	1986	0
240	20241112	174100	21191270	1986	1986	1986	1986	0
241	20241112	174000	21191270	1986	1986	1986	1986	0
242	20241112	173900	21191270	1986	1986	1986	1986	20
243	20241112	173800	21191270	1986	1986	1986	1986	0
244	20241112	173700	21191270	1986	1986	1986	1986	0
245	20241112	173600	21191270	1986	1986	1986	1986	0
246	20241112	173500	21191270	1986	1986	1986	1986	0
247	20241112	173400	21191270	1986	1986	1986	1986	0
248	20241112	173300	21191270	1986	1986	1986	1986	0
249	20241112	173200	21191270	1986	1986	1986	1986	0
250	20241112	173100	21191270	1986	1986	1986	1986	0
251	20241112	173000	21191270	1986	1986	1986	1986	0
252	20241112	172900	21191270	1986	1986	1986	1986	0
253	20241112	172800	21191270	1986	1986	1986	1986	0
254	20241112	172700	21191270	1986	1986	1986	1986	0
255	20241112	172600	21191270	1986	1986	1986	1986	0
256	20241112	172500	21191270	1986	1986	1986	1986	0
257	20241112	172400	21191270	1986	1986	1986	1986	0
258	20241112	172300	21191270	1986	1986	1986	1986	0
259	20241112	172200	21191270	1986	1986	1986	1986	0
260	20241112	172100	21191270	1986	1986	1986	1986	0
261	20241112	172000	21191270	1986	1986	1986	1986	0
262	20241112	171900	21191270	1986	1986	1986	1986	0
263	20241112	171800	21191270	1986	1986	1986	1986	0
264	20241112	171700	21191270	1986	1986	1986	1986	0
265	20241112	171600	21191270	1986	1986	1986	1986	0
266	20241112	171500	21191270	1986	1986	1986	1986	0
267	20241112	171400	21191270	1986	1986	1986	1986	0
268	20241112	171300	21191270	1986	1986	1986	1986	0
269	20241112	171200	21191270	1986	1986	1986	1986	0
270	20241112	171100	21191270	1986	1986	1986	1986	0
271	20241112	171000	21191270	1986	1986	1986	1986	0
272	20241112	170900	21191270	1986	1986	1986	1986	20
273	20241112	170800	21191270	1986	1986	1986	1986	0
274	20241112	170700	21191270	1986	1986	1986	1986	0
275	20241112	170600	21191270	1986	1986	1986	1986	0
276	20241112	170500	21191270	1986	1986	1986	1986	0
277	20241112	170400	21191270	1986	1986	1986	1986	0
278	20241112	170300	21191270	1986	1986	1986	1986	0
279	20241112	170200	21191270	1986	1986	1986	1986	0
280	20241112	170100	21191270	1986	1986	1986	1986	0
281	20241112	170000	21191270	1986	1986	1986	1986	0
282	20241112	165900	21191270	1986	1986	1986	1986	0
283	20241112	165800	21191270	1986	1986	1986	1986	0
284	20241112	165700	21191270	1986	1986	1986	1986	0
285	20241112	165600	21191270	1986	1986	1986	1986	0
286	20241112	165500	21191270	1986	1986	1986	1986	0
287	20241112	165400	21191270	1986	1986	1986	1986	0
288	20241112	165300	21191270	1986	1986	1986	1986	0
289	20241112	165200	21191270	1986	1986	1986	1986	0
290	20241112	165100	21191270	1986	1986	1986	1986	0
291	20241112	165000	21191270	1986	1986	1986	1986	0
292	20241112	164900	21191270	1986	1986	1986	1986	0
293	20241112	164800	21191270	1986	1986	1986	1986	0
294	20241112	164700	21191270	1986	1986	1986	1986	0
295	20241112	164600	21191270	1986	1986	1986	1986	0
296	20241112	164500	21191270	1986	1986	1986	1986	0
297	20241112	164400	21191270	1986	1986	1986	1986	0
298	20241112	164300	21191270	1986	1986	1986	1986	0
299	20241112	164200	21191270	1986	1986	1986	1986	0
300	20241112	164100	21191270	1986	1986	1986	1986	0
301	20241112	164000	21191270	1986	1986	1986	1986	0
302	20241112	163900	21191270	1986	1986	1986	1986	20
303	20241112	163800	21191270	1986	1986	1986	1986	0
304	20241112	163700	21191270	1986	1986	1986	1986	0
305	20241112	163600	21191270	1986	1986	1986	1986	0
306	20241112	163500	21191270	1986	1986	1986	1986	0
307	20241112	163400	21191270	1986	1986	1986	1986	0
308	20241112	163300	21191270	1986	1986	1986	1986	0
309	20241112	163200	21191270	1986	1986	1986	1986	0
310	20241112	163100	21191270	1986	1986	1986	1986	0
311	20241112	163000	21191270	1986	1986	1986	1986	0
312	20241112	162900	21191270	1986	1986	1986	1986	0
313	20241112	162800	21191270	1986	1986	1986	1986	0
314	20241112	162700	21191270	1986	1986	1986	1986	0
315	20241112	162600	21191270	1986	1986	1986	1986	0
316	20241112	162500	21191270	1986	1986	1986	1986	0
317	20241112	162400	21191270	1986	1986	1986	1986	0
318	20241112	162300	21191270	1986	1986	1986	1986	0
319	20241112	162200	21191270	1986	1986	1986	1986	0
320	20241112	162100	21191270	1986	1986	1986	1986	0
321	20241112	162000	21191270	1986	1986	1986	1986	0
322	20241112	161900	21191270	1986	1986	1986	1986	0
323	20241112	161800	21191270	1986	1986	1986	1986	0
324	20241112	161700	21191270	1986	1986	1986	1986	0
325	20241112	161600	21191270	1986	1986	1986	1986	0
326	20241112	161500	21191270	1986	1986	1986	1986	0
327	20241112	161400	21191270	1986	1986	1986	1986	0
328	20241112	161300	21191270	1986	1986	1986	1986	0
329	20241112	161200	21191270	1986	1986	1986	1986	0
330	20241112	161100	21191270	1986	1986	1986	1986	0
331	20241112	161000	21191270	1986	1986	1986	1986	0
332	20241112	160900	21191270	1986	1986	1986	1986	20
333	20241112	160800	21191270	1986	1986	1986	1986	0
334	20241112	160700	21191270	1986	1986	1986	1986	0
335	20241112	160600	21191270	1986	1986	1986	1986	0
336	20241112	160500	21191270	1986	1986	1986	1986	0
337	20241112	160400	21191270	1986	1986	1986	1986	0
338	20241112	160300	21191270	1986	1986	1986	1986	0
339	20241112	160200	21191270	1986	1986	1986	1986	0
340	20241112	160100	21191270	1986	1986	1986	1986	0
341	20241112	160000	21191270	1986	1986	1986	1986	0
342	20241112	155900	21191270	1986	1986	1986	1986	0
343	20241112	155800	21191270	1986	1986	1986	1986	0
344	20241112	155700	21191270	1986	1986	1986	1986	0
345	20241112	155600	21191270	1986	1986	1986	1986	0
346	20241112	155500	21191270	1986	1986	1986	1986	0
347	20241112	155400	21191270	1986	1986	1986	1986	0
348	20241112	155300	21191270	1986	1986	1986	1986	0
349	20241112	155200	21191270	1986	1986	1986	1986	0
350	20241112	155100	21191270	1986	1986	1986	1986	0
351	20241112	155000	21191270	1986	1986	1986	1986	0
352	20241112	154900	21191270	1986	1986	1986	1986	0
353	20241112	154800	21191270	1986	1986	1986	1986	0
354	20241112	154700	21191270	1986	1986	1986	1986	0
355	20241112	154600	21191270	1986	1986	1986	1986	0
356	20241112	154500	21191270	1986	1986	1986	1986	0
357	20241112	154400	21191270	1986	1986	1986	1986	0
358	20241112	154300	21191270	1986	1986	1986	1986	0
359	20241112	154200	21191270	1986	1986	1986	1986	0
360	20241112	154100	21191270	1986	1986	1986	1986	0
361	20241112	154000	21191270	1986	1986	1986	1986	0
362	20241112	153900	21191270	1986	1986	1986	1986	20
363	20241112	153800	21191270	1986	1986	1986	1986	0
364	20241112	153700	21191270	1986	1986	1986	1986	0
365	20241112	153600	21191270	1986	1986	1986	1986	0
366	20241112	153500	21191270	1986	1986	1986	1986	0
367	20241112	153400	21191270	1986	1986	1986	1986	0
368	20241112	153300	21191270	1986	1986	1986	1986	0
369	20241112	153200	21191270	1986	1986	1986	1986	0
370	20241112	153100	21191270	1986	1986	1986	1986	0
371	20241112	153000	21191270	1986	1986	1986	1986	20
372	20241112	152900	21151550	1986	1986	1986	1986	0
373	20241112	152800	21151550	1986	1986	1986	1986	0
374	20241112	152700	21151550	1986	1986	1986	1986	0
375	20241112	152600	21151550	1986	1986	1986	1986	0
376	20241112	152500	21151550	1986	1986	1986	1986	0
377	20241112	152400	21151550	1986	1986	1986	1986	0
378	20241112	152300	21151550	1986	1986	1986	1986	0
379	20241112	152200	21151550	1986	1986	1986	1986	0
380	20241112	152100	21151550	1986	1986	1986	1986	0
381	20241112	152000	21151550	1986	1986	1986	1986	0
382	20241112	151900	21151550	1986	1986	1986	1986	0
383	20241112	151800	21151550	1986	1986	1986	1986	0
384	20241112	151700	21151550	1986	1986	1986	1986	0
385	20241112	151600	21151550	1986	1986	1986	1986	0
386	20241112	151500	21151550	1986	1986	1986	1986	0
387	20241112	151400	21151550	1986	1986	1986	1986	0
388	20241112	151300	21151550	1986	1986	1986	1986	0
389	20241112	151200	21151550	1986	1986	1986	1986	0
390	20241112	151100	21151550	1986	1986	1986	1986	0
391	20241112	151000	21151550	1986	1986	1986	1986	0
392	20241112	150900	21151550	1986	1986	1986	1986	0
393	20241112	150800	21151550	1986	1986	1986	1986	0
394	20241112	150700	21151550	1986	1986	1986	1986	0
395	20241112	150600	21151550	1986	1986	1986	1986	1
396	20241112	150500	21149564	1983	1983	1983	1983	0
397	20241112	150400	21149564	1983	1983	1983	1983	0
398	20241112	150300	21149564	1983	1983	1983	1983	0
399	20241112	150200	21149564	1983	1983	1983	1983	0
400	20241112	150100	21149564	1983	1983	1983	1983	0
401	20241112	150000	21149564	1983	1983	1983	1983	0
402	20241112	145900	21149564	1983	1983	1983	1983	0
403	20241112	145800	21149564	1983	1983	1983	1983	0
404	20241112	145700	21149564	1983	1983	1983	1983	0
405	20241112	145600	21149564	1983	1983	1983	1983	4
406	20241112	145500	21141632	1983	1983	1983	1983	0
407	20241112	145400	21141632	1983	1983	1983	1983	4
408	20241112	145300	21133700	1983	1983	1983	1983	4
409	20241112	145200	21125768	1983	1983	1983	1983	0
410	20241112	145100	21125768	1983	1983	1983	1983	4
411	20241112	145000	21117836	1983	1983	1983	1983	0
412	20241112	144900	21117836	1983	1983	1983	1983	4
413	20241112	144800	21109904	1983	1983	1983	1983	4
414	20241112	144700	21101972	1983	1983	1983	1983	0
415	20241112	144600	21101972	1983	1983	1983	1983	4
416	20241112	144500	21094040	1983	1983	1983	1983	0
417	20241112	144400	21094040	1983	1983	1983	1983	4
418	20241112	144300	21086108	1983	1983	1983	1983	0
419	20241112	144200	21086108	1983	1983	1983	1983	4
420	20241112	144100	21078176	1983	1983	1983	1983	0
421	20241112	144000	21078176	1983	1983	1983	1983	4
422	20241112	143900	21070244	1983	1983	1983	1983	4
423	20241112	143800	21062312	1983	1983	1983	1983	0
424	20241112	143700	21062312	1983	1984	1984	1983	2014
425	20241112	143600	17067473	1984	1984	1984	1984	0
426	20241112	143500	17067473	1984	1984	1984	1984	4
427	20241112	143400	17059537	1984	1984	1984	1984	4
428	20241112	143300	17051601	1984	1984	1984	1984	0
429	20241112	143200	17051601	1984	1984	1984	1984	4
430	20241112	143100	17043665	1984	1984	1984	1984	0
431	20241112	143000	17043665	1984	1984	1984	1984	4
432	20241112	142900	17035729	1984	1984	1984	1984	0
433	20241112	142800	17035729	1984	1984	1984	1984	4
434	20241112	142700	17027793	1984	1984	1984	1984	4
435	20241112	142600	17019857	1984	1984	1984	1984	0
436	20241112	142500	17019857	1984	1984	1984	1984	4
437	20241112	142400	17011921	1984	1984	1984	1984	0
438	20241112	142300	17011921	1984	1984	1984	1984	4
439	20241112	142200	17003985	1984	1984	1984	1984	4
440	20241112	142100	16996049	1984	1984	1984	1984	0
441	20241112	142000	16996049	1984	1984	1984	1984	4
442	20241112	141900	16988113	1984	1984	1984	1984	0
443	20241112	141800	16988113	1984	1984	1984	1984	4
444	20241112	141700	16980177	1984	1984	1984	1984	0
445	20241112	141600	16980177	1984	1984	1984	1984	4
446	20241112	141500	16972241	1984	1984	1984	1984	4
447	20241112	141400	16964305	1984	1984	1984	1984	0
448	20241112	141300	16964305	1984	1984	1984	1984	4
449	20241112	141200	16956369	1984	1984	1984	1984	0
450	20241112	141100	16956369	1984	1984	1984	1984	4
451	20241112	141000	16948433	1984	1984	1984	1984	4
452	20241112	140900	16940497	1984	1984	1984	1984	0
453	20241112	140800	16940497	1984	1984	1984	1984	4
454	20241112	140700	16932561	1984	1984	1984	1984	0
455	20241112	140600	16932561	1984	1984	1984	1984	4
456	20241112	140500	16924625	1984	1984	1984	1984	0
457	20241112	140400	16924625	1984	1984	1984	1984	4
458	20241112	140300	16916689	1984	1984	1984	1984	4
459	20241112	140200	16908753	1984	1984	1984	1984	0
460	20241112	140100	16908753	1984	1984	1984	1984	4
461	20241112	140000	16900817	1984	1984	1984	1984	0
462	20241112	135900	16900817	1984	1984	1984	1984	4
463	20241112	135800	16892881	1984	1984	1984	1984	4
464	20241112	135700	16884945	1984	1984	1984	1984	0
465	20241112	135600	16884945	1984	1984	1984	1984	4
466	20241112	135500	16877009	1986	1986	1986	1986	0
467	20241112	135400	16877009	1986	1986	1986	1986	0
468	20241112	135300	16877009	1986	1986	1986	1986	0
469	20241112	135200	16877009	1986	1986	1986	1986	0
470	20241112	135100	16877009	1986	1986	1986	1986	0
471	20241112	135000	16877009	1986	1986	1986	1986	2
472	20241112	134900	16873037	1986	1986	1986	1986	0
473	20241112	134800	16873037	1986	1986	1986	1986	0
474	20241112	134700	16873037	1986	1986	1986	1986	0
475	20241112	134600	16873037	1986	1986	1986	1986	0
476	20241112	134500	16873037	1986	1986	1986	1986	25
477	20241112	134400	16823387	1986	1986	1986	1986	0
478	20241112	134300	16823387	1986	1986	1986	1986	0
479	20241112	134200	16823387	1986	1986	1986	1986	0
480	20241112	134100	16823387	1986	1986	1986	1986	0
481	20241112	134000	16823387	1986	1986	1986	1986	0
482	20241112	133900	16823387	1986	1986	1986	1986	0
483	20241112	133800	16823387	1986	1986	1986	1986	0
484	20241112	133700	16823387	1986	1986	1986	1986	0
485	20241112	133600	16823387	1986	1986	1986	1986	0
486	20241112	133500	16823387	1986	1986	1986	1986	0
487	20241112	133400	16823387	1986	1986	1986	1986	0
488	20241112	133300	16823387	1986	1986	1986	1986	0
489	20241112	133200	16823387	1986	1986	1986	1986	0
490	20241112	133100	16823387	1986	1986	1986	1986	0
491	20241112	133000	16823387	1986	1986	1986	1986	0
492	20241112	132900	16823387	1986	1986	1986	1986	0
493	20241112	132800	16823387	1986	1985	1986	1980	6750
494	20241112	132700	3443745	1986	1986	1986	1986	0
495	20241112	132600	3443745	1986	1986	1986	1986	0
496	20241112	132500	3443745	1986	1986	1986	1986	0
497	20241112	132400	3443745	1986	1986	1986	1986	6
498	20241112	132300	3431829	1986	1986	1986	1986	0
499	20241112	132200	3431829	1986	1986	1986	1986	0
500	20241112	132100	3431829	1986	1986	1986	1986	0
501	20241112	132000	3431829	1986	1986	1986	1986	0
502	20241112	131900	3431829	1986	1986	1986	1986	0
503	20241112	131800	3431829	1986	1986	1986	1986	0
504	20241112	131700	3431829	1986	1986	1986	1986	0
505	20241112	131600	3431829	1986	1986	1986	1986	0
506	20241112	131500	3431829	1986	1986	1986	1986	0
507	20241112	131400	3431829	1986	1986	1986	1986	0
508	20241112	131300	3431829	1986	1986	1986	1986	0
509	20241112	131200	3431829	1986	1986	1986	1986	5
510	20241112	131100	3421899	1985	1985	1985	1985	0
511	20241112	131000	3421899	1985	1985	1985	1985	0
512	20241112	130900	3421899	1985	1985	1985	1985	0
513	20241112	130800	3421899	1985	1985	1985	1985	30
514	20241112	130700	3362349	1986	1986	1986	1986	0
515	20241112	130600	3362349	1986	1986	1986	1986	0
516	20241112	130500	3362349	1986	1986	1986	1986	0
517	20241112	130400	3362349	1986	1986	1986	1986	0
518	20241112	130300	3362349	1986	1985	1986	1985	9
519	20241112	130200	3344479	1986	1986	1986	1986	0
520	20241112	130100	3344479	1986	1986	1986	1986	0
521	20241112	130000	3344479	1986	1986	1986	1986	0
522	20241112	125900	3344479	1986	1986	1986	1986	0
523	20241112	125800	3344479	1986	1986	1986	1986	0
524	20241112	125700	3344479	1986	1986	1986	1986	0
525	20241112	125600	3344479	1986	1986	1986	1986	0
526	20241112	125500	3344479	1986	1986	1986	1986	0
527	20241112	125400	3344479	1986	1986	1986	1986	0
528	20241112	125300	3344479	1986	1986	1986	1986	156
529	20241112	125200	3034663	1986	1986	1986	1986	50
530	20241112	125100	2935363	1986	1986	1986	1986	0
531	20241112	125000	2935363	1986	1986	1986	1986	0
532	20241112	124900	2935363	1986	1986	1986	1986	182
533	20241112	124800	2573911	1986	1986	1986	1986	0
534	20241112	124700	2573911	1986	1986	1986	1986	0
535	20241112	124600	2573911	1986	1986	1986	1986	501
536	20241112	124500	1578925	1986	1986	1986	1986	0
537	20241112	124400	1578925	1986	1986	1986	1986	202
538	20241112	124300	1177753	1986	1986	1986	1986	0
539	20241112	124200	1177753	1986	1986	1986	1986	0
540	20241112	124100	1177753	1986	1986	1986	1986	0
541	20241112	124000	1177753	1986	1986	1986	1986	0
542	20241112	123900	1177753	1986	1986	1986	1986	0
543	20241112	123800	1177753	1986	1986	1986	1986	0
544	20241112	123700	1177753	1986	1986	1986	1986	0
545	20241112	123600	1177753	1986	1986	1986	1986	0
546	20241112	123500	1177753	1986	1986	1986	1986	0
547	20241112	123400	1177753	1986	1986	1986	1986	0
548	20241112	123300	1177753	1986	1986	1986	1986	18
549	20241112	123200	1142005	1987	1987	1987	1987	0
550	20241112	123100	1142005	1987	1987	1987	1987	0
551	20241112	123000	1142005	1987	1987	1987	1987	0
552	20241112	122900	1142005	1987	1987	1987	1987	0
553	20241112	122800	1142005	1987	1987	1987	1987	0
554	20241112	122700	1142005	1987	1987	1987	1987	0
555	20241112	122600	1142005	1987	1987	1987	1987	0
556	20241112	122500	1142005	1987	1987	1987	1987	0
557	20241112	122400	1142005	1987	1987	1987	1987	0
558	20241112	122300	1142005	1987	1987	1987	1987	0
559	20241112	122200	1142005	1987	1987	1987	1987	0
560	20241112	122100	1142005	1987	1987	1987	1987	0
561	20241112	122000	1142005	1987	1987	1987	1987	0
562	20241112	121900	1142005	1987	1987	1987	1987	0
563	20241112	121800	1142005	1987	1987	1987	1987	0
564	20241112	121700	1142005	1987	1987	1987	1987	0
565	20241112	121600	1142005	1987	1987	1987	1987	0
566	20241112	121500	1142005	1987	1987	1987	1987	0
567	20241112	121400	1142005	1987	1987	1987	1987	0
568	20241112	121300	1142005	1987	1987	1987	1987	0
569	20241112	121200	1142005	1987	1987	1987	1987	0
570	20241112	121100	1142005	1987	1987	1987	1987	0
571	20241112	121000	1142005	1987	1987	1987	1987	0
572	20241112	120900	1142005	1987	1987	1987	1987	0
573	20241112	120800	1142005	1987	1987	1987	1987	0
574	20241112	120700	1142005	1987	1987	1987	1987	0
575	20241112	120600	1142005	1987	1987	1987	1987	0
576	20241112	120500	1142005	1987	1987	1987	1987	0
577	20241112	120400	1142005	1987	1987	1987	1987	0
578	20241112	120300	1142005	1987	1987	1987	1987	0
579	20241112	120200	1142005	1987	1987	1987	1987	0
580	20241112	120100	1142005	1987	1987	1987	1987	0
581	20241112	120000	1142005	1987	1987	1987	1987	0
582	20241112	115900	1142005	1987	1987	1987	1987	0
583	20241112	115800	1142005	1987	1987	1987	1987	0
584	20241112	115700	1142005	1987	1987	1987	1987	0
585	20241112	115600	1142005	1987	1987	1987	1987	0
586	20241112	115500	1142005	1987	1987	1987	1987	0
587	20241112	115400	1142005	1987	1987	1987	1987	0
588	20241112	115300	1142005	1987	1987	1987	1987	0
589	20241112	115200	1142005	1987	1987	1987	1987	0
590	20241112	115100	1142005	1987	1987	1987	1987	0
591	20241112	115000	1142005	1987	1987	1987	1987	0
592	20241112	114900	1142005	1987	1987	1987	1987	0
593	20241112	114800	1142005	1987	1987	1987	1987	0
594	20241112	114700	1142005	1987	1987	1987	1987	0
595	20241112	114600	1142005	1987	1987	1987	1987	0
596	20241112	114500	1142005	1987	1987	1987	1987	0
597	20241112	114400	1142005	1987	1987	1987	1987	0
598	20241112	114300	1142005	1987	1987	1987	1987	0
599	20241112	114200	1142005	1987	1987	1987	1987	0
600	20241112	114100	1142005	1987	1987	1987	1987	0
601	20241112	114000	1142005	1987	1987	1987	1987	47
602	20241112	113900	1048616	1987	1987	1987	1987	0
603	20241112	113800	1048616	1987	1987	1987	1987	0
604	20241112	113700	1048616	1987	1987	1987	1987	0
605	20241112	113600	1048616	1987	1987	1987	1987	0
606	20241112	113500	1048616	1987	1987	1987	1987	0
607	20241112	113400	1048616	1987	1987	1987	1987	0
608	20241112	113300	1048616	1987	1987	1987	1987	0
609	20241112	113200	1048616	1987	1987	1987	1987	0
610	20241112	113100	1048616	1987	1987	1987	1987	0
611	20241112	113000	1048616	1987	1987	1987	1987	0
612	20241112	112900	1048616	1987	1987	1987	1987	1
613	20241112	112800	1046629	1988	1988	1988	1988	0
614	20241112	112700	1046629	1988	1988	1988	1988	0
615	20241112	112600	1046629	1988	1988	1988	1988	0
616	20241112	112500	1046629	1988	1988	1988	1988	0
617	20241112	112400	1046629	1988	1988	1988	1988	0
618	20241112	112300	1046629	1988	1988	1988	1988	0
619	20241112	112200	1046629	1988	1988	1988	1988	5
620	20241112	112100	1036689	1987	1987	1987	1987	0
621	20241112	112000	1036689	1987	1987	1987	1987	0
622	20241112	111900	1036689	1987	1987	1987	1987	0
623	20241112	111800	1036689	1987	1987	1987	1987	0
624	20241112	111700	1036689	1987	1987	1987	1987	20
625	20241112	111600	996949	1988	1988	1988	1988	0
626	20241112	111500	996949	1988	1988	1988	1988	0
627	20241112	111400	996949	1988	1988	1988	1988	0
628	20241112	111300	996949	1988	1988	1988	1988	0
629	20241112	111200	996949	1988	1988	1988	1988	0
630	20241112	111100	996949	1988	1988	1988	1988	0
631	20241112	111000	996949	1988	1988	1988	1988	0
632	20241112	110900	996949	1988	1988	1988	1988	0
633	20241112	110800	996949	1988	1988	1988	1988	0
634	20241112	110700	996949	1988	1988	1988	1988	0
635	20241112	110600	996949	1988	1988	1988	1988	0
636	20241112	110500	996949	1988	1988	1988	1988	5
637	20241112	110400	987009	1988	1988	1988	1988	0
638	20241112	110300	987009	1988	1988	1988	1988	0
639	20241112	110200	987009	1988	1988	1988	1988	0
640	20241112	110100	987009	1988	1988	1988	1988	0
641	20241112	110000	987009	1988	1988	1988	1988	0
642	20241112	105900	987009	1988	1988	1988	1988	0
643	20241112	105800	987009	1988	1988	1988	1988	0
644	20241112	105700	987009	1988	1988	1988	1988	0
645	20241112	105600	987009	1988	1988	1988	1988	0
646	20241112	105500	987009	1988	1988	1988	1988	0
647	20241112	105400	987009	1988	1988	1988	1988	0
648	20241112	105300	987009	1988	1988	1988	1988	0
649	20241112	105200	987009	1988	1988	1988	1988	0
650	20241112	105100	987009	1988	1988	1988	1988	0
651	20241112	105000	987009	1988	1988	1988	1988	0
652	20241112	104900	987009	1988	1988	1988	1988	0
653	20241112	104800	987009	1988	1988	1988	1988	0
654	20241112	104700	987009	1988	1988	1988	1988	0
655	20241112	104600	987009	1988	1988	1988	1988	0
656	20241112	104500	987009	1988	1988	1988	1988	0
657	20241112	104400	987009	1988	1988	1988	1988	0
658	20241112	104300	987009	1988	1988	1988	1988	0
659	20241112	104200	987009	1988	1988	1988	1988	0
660	20241112	104100	987009	1988	1988	1988	1988	0
661	20241112	104000	987009	1988	1988	1988	1988	0
662	20241112	103900	987009	1988	1988	1988	1988	0
663	20241112	103800	987009	1988	1988	1988	1988	0
664	20241112	103700	987009	1988	1988	1988	1988	0
665	20241112	103600	987009	1988	1988	1988	1988	10
666	20241112	103500	967129	1984	1984	1984	1984	0
667	20241112	103400	967129	1984	1984	1984	1984	0
668	20241112	103300	967129	1984	1984	1984	1984	0
669	20241112	103200	967129	1984	1985	1985	1984	116
670	20241112	103100	736981	1985	1986	1988	1985	140
671	20241112	103000	459025	1988	1988	1988	1988	0
672	20241112	102900	459025	1988	1988	1988	1988	0
673	20241112	102800	459025	1988	1988	1988	1988	0
674	20241112	102700	459025	1988	1988	1988	1988	0
675	20241112	102600	459025	1988	1988	1988	1988	0
676	20241112	102500	459025	1988	1988	1988	1988	0
677	20241112	102400	459025	1988	1988	1988	1988	0
678	20241112	102300	459025	1988	1988	1988	1988	0
679	20241112	102200	459025	1988	1988	1988	1988	0
680	20241112	102100	459025	1988	1988	1988	1988	0
681	20241112	102000	459025	1988	1988	1988	1988	0
682	20241112	101900	459025	1988	1988	1988	1988	0
683	20241112	101800	459025	1988	1988	1988	1988	0
684	20241112	101700	459025	1988	1988	1988	1988	0
685	20241112	101600	459025	1988	1988	1988	1988	5
686	20241112	101500	449085	1989	1989	1989	1989	0
687	20241112	101400	449085	1989	1989	1989	1989	0
688	20241112	101300	449085	1989	1989	1989	1989	0
689	20241112	101200	449085	1989	1989	1989	1989	0
690	20241112	101100	449085	1989	1989	1989	1989	0
691	20241112	101000	449085	1989	1989	1989	1989	0
692	20241112	100900	449085	1989	1989	1989	1989	0
693	20241112	100800	449085	1989	1989	1989	1989	0
694	20241112	100700	449085	1989	1989	1989	1989	0
695	20241112	100600	449085	1989	1989	1989	1989	0
696	20241112	100500	449085	1989	1989	1989	1989	40
697	20241112	100400	369525	1990	1990	1990	1990	0
698	20241112	100300	369525	1990	1990	1990	1990	0
699	20241112	100200	369525	1990	1990	1990	1990	5
700	20241112	100100	359575	1989	1989	1989	1989	0
701	20241112	100000	359575	1989	1989	1989	1989	0
702	20241112	095900	359575	1989	1989	1989	1989	0
703	20241112	095800	359575	1989	1989	1989	1989	10
704	20241112	095700	339685	1990	1990	1990	1990	0
705	20241112	095600	339685	1990	1990	1990	1990	0
706	20241112	095500	339685	1990	1990	1990	1990	0
707	20241112	095400	339685	1990	1990	1990	1990	0
708	20241112	095300	339685	1990	1990	1990	1990	0
709	20241112	095200	339685	1990	1990	1990	1990	0
710	20241112	095100	339685	1990	1990	1990	1990	0
711	20241112	095000	339685	1990	1990	1990	1990	50
712	20241112	094900	240185	1990	1990	1990	1990	0
713	20241112	094800	240185	1990	1990	1990	1990	0
714	20241112	094700	240185	1990	1990	1990	1990	0
715	20241112	094600	240185	1990	1990	1990	1990	0
716	20241112	094500	240185	1990	1990	1990	1990	0
717	20241112	094400	240185	1990	1990	1990	1990	0
718	20241112	094300	240185	1990	1990	1990	1990	0
719	20241112	094200	240185	1990	1990	1990	1990	1
720	20241112	094100	238195	1990	1990	1990	1990	0
721	20241112	094000	238195	1990	1990	1990	1990	0
722	20241112	093900	238195	1990	1990	1990	1990	0
723	20241112	093800	238195	1990	1990	1990	1990	0
724	20241112	093700	238195	1990	1990	1990	1990	0
725	20241112	093600	238195	1990	1990	1990	1990	0
726	20241112	093500	238195	1990	1990	1990	1990	0
727	20241112	093400	238195	1990	1990	1990	1990	0
728	20241112	093300	238195	1990	1990	1990	1990	0
729	20241112	093200	238195	1990	1990	1990	1990	0
730	20241112	093100	238195	1990	1990	1990	1990	0
731	20241112	093000	238195	1990	1990	1990	1990	0
732	20241112	092900	238195	1990	1990	1990	1990	2
733	20241112	092800	234215	1984	1984	1984	1984	10
734	20241112	092700	214375	1991	1991	1991	1991	0
735	20241112	092600	214375	1991	1991	1991	1991	0
736	20241112	092500	214375	1991	1991	1991	1991	0
737	20241112	092400	214375	1991	1991	1991	1991	0
738	20241112	092300	214375	1991	1991	1991	1991	0
739	20241112	092200	214375	1991	1991	1991	1991	0
740	20241112	092100	214375	1991	1991	1991	1991	0
741	20241112	092000	214375	1991	1991	1991	1991	0
742	20241112	091900	214375	1991	1991	1991	1991	0
743	20241112	091800	214375	1991	1991	1991	1991	0
744	20241112	091700	214375	1991	1991	1991	1991	0
745	20241112	091600	214375	1991	1991	1991	1991	0
746	20241112	091500	214375	1991	1985	1991	1984	96
747	20241112	091400	23892	1991	1991	1991	1991	0
748	20241112	091300	23892	1991	1991	1991	1991	0
749	20241112	091200	23892	1991	1991	1991	1991	0
750	20241112	091100	23892	1991	1991	1991	1991	5
751	20241112	091000	13937	1992	1992	1992	1992	0
752	20241112	090900	13937	1992	1992	1992	1992	0
753	20241112	090800	13937	1992	1992	1992	1992	0
754	20241112	090700	13937	1992	1992	1992	1992	0
755	20241112	090600	13937	1992	1992	1992	1992	0
756	20241112	090500	13937	1992	1992	1992	1992	0
757	20241112	090400	13937	1992	1992	1992	1992	1
758	20241112	090300	11945	1992	1985	1992	1985	6
759	20241112	090200	0	1988	1988	1988	1988	0
760	20241112	090100	0	1988	1988	1988	1988	0
761	20241112	090000	0	1988	1988	1988	1988	0