KissMeData/466910/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	212600	99136790	1989	1989	1989	1989	20
3	20241114	212500	99136790	1989	1989	1989	1989	0
4	20241114	212400	99136790	1989	1989	1989	1989	0
5	20241114	212300	99136790	1989	1989	1989	1989	0
6	20241114	212200	99136790	1989	1989	1989	1989	0
7	20241114	212100	99136790	1989	1989	1989	1989	0
8	20241114	212000	99136790	1989	1989	1989	1989	0
9	20241114	211900	99136790	1989	1989	1989	1989	0
10	20241114	211800	99136790	1989	1989	1989	1989	0
11	20241114	211700	99136790	1989	1989	1989	1989	0
12	20241114	211600	99136790	1989	1989	1989	1989	0
13	20241114	211500	99136790	1989	1989	1989	1989	0
14	20241114	211400	99136790	1989	1989	1989	1989	0
15	20241114	211300	99136790	1989	1989	1989	1989	0
16	20241114	211200	99136790	1989	1989	1989	1989	0
17	20241114	211100	99136790	1989	1989	1989	1989	0
18	20241114	211000	99136790	1989	1989	1989	1989	0
19	20241114	210900	99136790	1989	1989	1989	1989	0
20	20241114	210800	99136790	1989	1989	1989	1989	0
21	20241114	210700	99136790	1989	1989	1989	1989	0
22	20241114	210600	99136790	1989	1989	1989	1989	0
23	20241114	210500	99136790	1989	1989	1989	1989	0
24	20241114	210400	99136790	1989	1989	1989	1989	0
25	20241114	210300	99136790	1989	1989	1989	1989	0
26	20241114	210200	99136790	1989	1989	1989	1989	0
27	20241114	210100	99136790	1989	1989	1989	1989	0
28	20241114	210000	99136790	1989	1989	1989	1989	0
29	20241114	205900	99136790	1989	1989	1989	1989	0
30	20241114	205800	99136790	1989	1989	1989	1989	0
31	20241114	205700	99136790	1989	1989	1989	1989	0
32	20241114	205600	99136790	1989	1989	1989	1989	20
33	20241114	205500	99136790	1989	1989	1989	1989	0
34	20241114	205400	99136790	1989	1989	1989	1989	0
35	20241114	205300	99136790	1989	1989	1989	1989	0
36	20241114	205200	99136790	1989	1989	1989	1989	0
37	20241114	205100	99136790	1989	1989	1989	1989	0
38	20241114	205000	99136790	1989	1989	1989	1989	0
39	20241114	204900	99136790	1989	1989	1989	1989	0
40	20241114	204800	99136790	1989	1989	1989	1989	0
41	20241114	204700	99136790	1989	1989	1989	1989	0
42	20241114	204600	99136790	1989	1989	1989	1989	0
43	20241114	204500	99136790	1989	1989	1989	1989	0
44	20241114	204400	99136790	1989	1989	1989	1989	0
45	20241114	204300	99136790	1989	1989	1989	1989	0
46	20241114	204200	99136790	1989	1989	1989	1989	0
47	20241114	204100	99136790	1989	1989	1989	1989	0
48	20241114	204000	99136790	1989	1989	1989	1989	0
49	20241114	203900	99136790	1989	1989	1989	1989	0
50	20241114	203800	99136790	1989	1989	1989	1989	0
51	20241114	203700	99136790	1989	1989	1989	1989	0
52	20241114	203600	99136790	1989	1989	1989	1989	0
53	20241114	203500	99136790	1989	1989	1989	1989	0
54	20241114	203400	99136790	1989	1989	1989	1989	0
55	20241114	203300	99136790	1989	1989	1989	1989	0
56	20241114	203200	99136790	1989	1989	1989	1989	0
57	20241114	203100	99136790	1989	1989	1989	1989	0
58	20241114	203000	99136790	1989	1989	1989	1989	0
59	20241114	202900	99136790	1989	1989	1989	1989	0
60	20241114	202800	99136790	1989	1989	1989	1989	0
61	20241114	202700	99136790	1989	1989	1989	1989	0
62	20241114	202600	99136790	1989	1989	1989	1989	20
63	20241114	202500	99136790	1989	1989	1989	1989	0
64	20241114	202400	99136790	1989	1989	1989	1989	0
65	20241114	202300	99136790	1989	1989	1989	1989	0
66	20241114	202200	99136790	1989	1989	1989	1989	0
67	20241114	202100	99136790	1989	1989	1989	1989	0
68	20241114	202000	99136790	1989	1989	1989	1989	0
69	20241114	201900	99136790	1989	1989	1989	1989	0
70	20241114	201800	99136790	1989	1989	1989	1989	0
71	20241114	201700	99136790	1989	1989	1989	1989	0
72	20241114	201600	99136790	1989	1989	1989	1989	0
73	20241114	201500	99136790	1989	1989	1989	1989	0
74	20241114	201400	99136790	1989	1989	1989	1989	0
75	20241114	201300	99136790	1989	1989	1989	1989	0
76	20241114	201200	99136790	1989	1989	1989	1989	0
77	20241114	201100	99136790	1989	1989	1989	1989	0
78	20241114	201000	99136790	1989	1989	1989	1989	0
79	20241114	200900	99136790	1989	1989	1989	1989	0
80	20241114	200800	99136790	1989	1989	1989	1989	0
81	20241114	200700	99136790	1989	1989	1989	1989	0
82	20241114	200600	99136790	1989	1989	1989	1989	0
83	20241114	200500	99136790	1989	1989	1989	1989	0
84	20241114	200400	99136790	1989	1989	1989	1989	0
85	20241114	200300	99136790	1989	1989	1989	1989	0
86	20241114	200200	99136790	1989	1989	1989	1989	0
87	20241114	200100	99136790	1989	1989	1989	1989	0
88	20241114	200000	99136790	1989	1989	1989	1989	0
89	20241114	195900	99136790	1989	1989	1989	1989	0
90	20241114	195800	99136790	1989	1989	1989	1989	0
91	20241114	195700	99136790	1989	1989	1989	1989	0
92	20241114	195600	99136790	1989	1989	1989	1989	20
93	20241114	195500	99136790	1989	1989	1989	1989	0
94	20241114	195400	99136790	1989	1989	1989	1989	0
95	20241114	195300	99136790	1989	1989	1989	1989	0
96	20241114	195200	99136790	1989	1989	1989	1989	0
97	20241114	195100	99136790	1989	1989	1989	1989	0
98	20241114	195000	99136790	1989	1989	1989	1989	0
99	20241114	194900	99136790	1989	1989	1989	1989	0
100	20241114	194800	99136790	1989	1989	1989	1989	0
101	20241114	194700	99136790	1989	1989	1989	1989	0
102	20241114	194600	99136790	1989	1989	1989	1989	0
103	20241114	194500	99136790	1989	1989	1989	1989	0
104	20241114	194400	99136790	1989	1989	1989	1989	0
105	20241114	194300	99136790	1989	1989	1989	1989	0
106	20241114	194200	99136790	1989	1989	1989	1989	0
107	20241114	194100	99136790	1989	1989	1989	1989	0
108	20241114	194000	99136790	1989	1989	1989	1989	0
109	20241114	193900	99136790	1989	1989	1989	1989	0
110	20241114	193800	99136790	1989	1989	1989	1989	0
111	20241114	193700	99136790	1989	1989	1989	1989	0
112	20241114	193600	99136790	1989	1989	1989	1989	0
113	20241114	193500	99136790	1989	1989	1989	1989	0
114	20241114	193400	99136790	1989	1989	1989	1989	0
115	20241114	193300	99136790	1989	1989	1989	1989	0
116	20241114	193200	99136790	1989	1989	1989	1989	0
117	20241114	193100	99136790	1989	1989	1989	1989	0
118	20241114	193000	99136790	1989	1989	1989	1989	0
119	20241114	192900	99136790	1989	1989	1989	1989	0
120	20241114	192800	99136790	1989	1989	1989	1989	0
121	20241114	192700	99136790	1989	1989	1989	1989	0
122	20241114	192600	99136790	1989	1989	1989	1989	20
123	20241114	192500	99136790	1989	1989	1989	1989	0
124	20241114	192400	99136790	1989	1989	1989	1989	0
125	20241114	192300	99136790	1989	1989	1989	1989	0
126	20241114	192200	99136790	1989	1989	1989	1989	0
127	20241114	192100	99136790	1989	1989	1989	1989	0
128	20241114	192000	99136790	1989	1989	1989	1989	0
129	20241114	191900	99136790	1989	1989	1989	1989	0
130	20241114	191800	99136790	1989	1989	1989	1989	0
131	20241114	191700	99136790	1989	1989	1989	1989	0
132	20241114	191600	99136790	1989	1989	1989	1989	0
133	20241114	191500	99136790	1989	1989	1989	1989	0
134	20241114	191400	99136790	1989	1989	1989	1989	0
135	20241114	191300	99136790	1989	1989	1989	1989	0
136	20241114	191200	99136790	1989	1989	1989	1989	0
137	20241114	191100	99136790	1989	1989	1989	1989	0
138	20241114	191000	99136790	1989	1989	1989	1989	0
139	20241114	190900	99136790	1989	1989	1989	1989	0
140	20241114	190800	99136790	1989	1989	1989	1989	0
141	20241114	190700	99136790	1989	1989	1989	1989	0
142	20241114	190600	99136790	1989	1989	1989	1989	0
143	20241114	190500	99136790	1989	1989	1989	1989	0
144	20241114	190400	99136790	1989	1989	1989	1989	0
145	20241114	190300	99136790	1989	1989	1989	1989	0
146	20241114	190200	99136790	1989	1989	1989	1989	0
147	20241114	190100	99136790	1989	1989	1989	1989	0
148	20241114	190000	99136790	1989	1989	1989	1989	0
149	20241114	185900	99136790	1989	1989	1989	1989	0
150	20241114	185800	99136790	1989	1989	1989	1989	0
151	20241114	185700	99136790	1989	1989	1989	1989	0
152	20241114	185600	99136790	1989	1989	1989	1989	20
153	20241114	185500	99136790	1989	1989	1989	1989	0
154	20241114	185400	99136790	1989	1989	1989	1989	0
155	20241114	185300	99136790	1989	1989	1989	1989	0
156	20241114	185200	99136790	1989	1989	1989	1989	0
157	20241114	185100	99136790	1989	1989	1989	1989	0
158	20241114	185000	99136790	1989	1989	1989	1989	0
159	20241114	184900	99136790	1989	1989	1989	1989	0
160	20241114	184800	99136790	1989	1989	1989	1989	0
161	20241114	184700	99136790	1989	1989	1989	1989	0
162	20241114	184600	99136790	1989	1989	1989	1989	0
163	20241114	184500	99136790	1989	1989	1989	1989	0
164	20241114	184400	99136790	1989	1989	1989	1989	0
165	20241114	184300	99136790	1989	1989	1989	1989	0
166	20241114	184200	99136790	1989	1989	1989	1989	0
167	20241114	184100	99136790	1989	1989	1989	1989	0
168	20241114	184000	99136790	1989	1989	1989	1989	0
169	20241114	183900	99136790	1989	1989	1989	1989	0
170	20241114	183800	99136790	1989	1989	1989	1989	0
171	20241114	183700	99136790	1989	1989	1989	1989	0
172	20241114	183600	99136790	1989	1989	1989	1989	0
173	20241114	183500	99136790	1989	1989	1989	1989	0
174	20241114	183400	99136790	1989	1989	1989	1989	0
175	20241114	183300	99136790	1989	1989	1989	1989	0
176	20241114	183200	99136790	1989	1989	1989	1989	0
177	20241114	183100	99136790	1989	1989	1989	1989	0
178	20241114	183000	99136790	1989	1989	1989	1989	0
179	20241114	182900	99136790	1989	1989	1989	1989	0
180	20241114	182800	99136790	1989	1989	1989	1989	0
181	20241114	182700	99136790	1989	1989	1989	1989	0
182	20241114	182600	99136790	1989	1989	1989	1989	20
183	20241114	182500	99136790	1989	1989	1989	1989	0
184	20241114	182400	99136790	1989	1989	1989	1989	0
185	20241114	182300	99136790	1989	1989	1989	1989	0
186	20241114	182200	99136790	1989	1989	1989	1989	0
187	20241114	182100	99136790	1989	1989	1989	1989	0
188	20241114	182000	99136790	1989	1989	1989	1989	0
189	20241114	181900	99136790	1989	1989	1989	1989	0
190	20241114	181800	99136790	1989	1989	1989	1989	0
191	20241114	181700	99136790	1989	1989	1989	1989	0
192	20241114	181600	99136790	1989	1989	1989	1989	0
193	20241114	181500	99136790	1989	1989	1989	1989	0
194	20241114	181400	99136790	1989	1989	1989	1989	0
195	20241114	181300	99136790	1989	1989	1989	1989	0
196	20241114	181200	99136790	1989	1989	1989	1989	0
197	20241114	181100	99136790	1989	1989	1989	1989	0
198	20241114	181000	99136790	1989	1989	1989	1989	0
199	20241114	180900	99136790	1989	1989	1989	1989	0
200	20241114	180800	99136790	1989	1989	1989	1989	0
201	20241114	180700	99136790	1989	1989	1989	1989	0
202	20241114	180600	99136790	1989	1989	1989	1989	0
203	20241114	180500	99136790	1989	1989	1989	1989	0
204	20241114	180400	99136790	1989	1989	1989	1989	0
205	20241114	180300	99136790	1989	1989	1989	1989	0
206	20241114	180200	99136790	1989	1989	1989	1989	0
207	20241114	180100	99136790	1989	1989	1989	1989	0
208	20241114	180000	99136790	1989	1989	1989	1989	0
209	20241114	175900	99136790	1989	1989	1989	1989	0
210	20241114	175800	99136790	1989	1989	1989	1989	0
211	20241114	175700	99136790	1989	1989	1989	1989	0
212	20241114	175600	99136790	1989	1989	1989	1989	20
213	20241114	175500	99136790	1989	1989	1989	1989	0
214	20241114	175400	99136790	1989	1989	1989	1989	0
215	20241114	175300	99136790	1989	1989	1989	1989	0
216	20241114	175200	99136790	1989	1989	1989	1989	0
217	20241114	175100	99136790	1989	1989	1989	1989	0
218	20241114	175000	99136790	1989	1989	1989	1989	0
219	20241114	174900	99136790	1989	1989	1989	1989	0
220	20241114	174800	99136790	1989	1989	1989	1989	0
221	20241114	174700	99136790	1989	1989	1989	1989	0
222	20241114	174600	99136790	1989	1989	1989	1989	0
223	20241114	174500	99136790	1989	1989	1989	1989	0
224	20241114	174400	99136790	1989	1989	1989	1989	0
225	20241114	174300	99136790	1989	1989	1989	1989	0
226	20241114	174200	99136790	1989	1989	1989	1989	0
227	20241114	174100	99136790	1989	1989	1989	1989	0
228	20241114	174000	99136790	1989	1989	1989	1989	0
229	20241114	173900	99136790	1989	1989	1989	1989	0
230	20241114	173800	99136790	1989	1989	1989	1989	0
231	20241114	173700	99136790	1989	1989	1989	1989	0
232	20241114	173600	99136790	1989	1989	1989	1989	0
233	20241114	173500	99136790	1989	1989	1989	1989	0
234	20241114	173400	99136790	1989	1989	1989	1989	0
235	20241114	173300	99136790	1989	1989	1989	1989	0
236	20241114	173200	99136790	1989	1989	1989	1989	0
237	20241114	173100	99136790	1989	1989	1989	1989	0
238	20241114	173000	99136790	1989	1989	1989	1989	0
239	20241114	172900	99136790	1989	1989	1989	1989	0
240	20241114	172800	99136790	1989	1989	1989	1989	0
241	20241114	172700	99136790	1989	1989	1989	1989	0
242	20241114	172600	99136790	1989	1989	1989	1989	20
243	20241114	172500	99136790	1989	1989	1989	1989	0
244	20241114	172400	99136790	1989	1989	1989	1989	0
245	20241114	172300	99136790	1989	1989	1989	1989	0
246	20241114	172200	99136790	1989	1989	1989	1989	0
247	20241114	172100	99136790	1989	1989	1989	1989	0
248	20241114	172000	99136790	1989	1989	1989	1989	0
249	20241114	171900	99136790	1989	1989	1989	1989	0
250	20241114	171800	99136790	1989	1989	1989	1989	0
251	20241114	171700	99136790	1989	1989	1989	1989	0
252	20241114	171600	99136790	1989	1989	1989	1989	0
253	20241114	171500	99136790	1989	1989	1989	1989	0
254	20241114	171400	99136790	1989	1989	1989	1989	0
255	20241114	171300	99136790	1989	1989	1989	1989	0
256	20241114	171200	99136790	1989	1989	1989	1989	0
257	20241114	171100	99136790	1989	1989	1989	1989	0
258	20241114	171000	99136790	1989	1989	1989	1989	0
259	20241114	170900	99136790	1989	1989	1989	1989	0
260	20241114	170800	99136790	1989	1989	1989	1989	0
261	20241114	170700	99136790	1989	1989	1989	1989	0
262	20241114	170600	99136790	1989	1989	1989	1989	0
263	20241114	170500	99136790	1989	1989	1989	1989	0
264	20241114	170400	99136790	1989	1989	1989	1989	0
265	20241114	170300	99136790	1989	1989	1989	1989	0
266	20241114	170200	99136790	1989	1989	1989	1989	0
267	20241114	170100	99136790	1989	1989	1989	1989	0
268	20241114	170000	99136790	1989	1989	1989	1989	0
269	20241114	165900	99136790	1989	1989	1989	1989	0
270	20241114	165800	99136790	1989	1989	1989	1989	0
271	20241114	165700	99136790	1989	1989	1989	1989	0
272	20241114	165600	99136790	1989	1989	1989	1989	20
273	20241114	165500	99136790	1989	1989	1989	1989	0
274	20241114	165400	99136790	1989	1989	1989	1989	0
275	20241114	165300	99136790	1989	1989	1989	1989	0
276	20241114	165200	99136790	1989	1989	1989	1989	0
277	20241114	165100	99136790	1989	1989	1989	1989	0
278	20241114	165000	99136790	1989	1989	1989	1989	0
279	20241114	164900	99136790	1989	1989	1989	1989	0
280	20241114	164800	99136790	1989	1989	1989	1989	0
281	20241114	164700	99136790	1989	1989	1989	1989	0
282	20241114	164600	99136790	1989	1989	1989	1989	0
283	20241114	164500	99136790	1989	1989	1989	1989	0
284	20241114	164400	99136790	1989	1989	1989	1989	0
285	20241114	164300	99136790	1989	1989	1989	1989	0
286	20241114	164200	99136790	1989	1989	1989	1989	0
287	20241114	164100	99136790	1989	1989	1989	1989	0
288	20241114	164000	99136790	1989	1989	1989	1989	0
289	20241114	163900	99136790	1989	1989	1989	1989	0
290	20241114	163800	99136790	1989	1989	1989	1989	0
291	20241114	163700	99136790	1989	1989	1989	1989	0
292	20241114	163600	99136790	1989	1989	1989	1989	0
293	20241114	163500	99136790	1989	1989	1989	1989	0
294	20241114	163400	99136790	1989	1989	1989	1989	0
295	20241114	163300	99136790	1989	1989	1989	1989	0
296	20241114	163200	99136790	1989	1989	1989	1989	0
297	20241114	163100	99136790	1989	1989	1989	1989	0
298	20241114	163000	99136790	1989	1989	1989	1989	20
299	20241114	162900	99097010	1989	1989	1989	1989	0
300	20241114	162800	99097010	1989	1989	1989	1989	0
301	20241114	162700	99097010	1989	1989	1989	1989	0
302	20241114	162600	99097010	1989	1989	1989	1989	0
303	20241114	162500	99097010	1989	1989	1989	1989	0
304	20241114	162400	99097010	1989	1989	1989	1989	0
305	20241114	162300	99097010	1989	1989	1989	1989	0
306	20241114	162200	99097010	1989	1989	1989	1989	0
307	20241114	162100	99097010	1989	1989	1989	1989	0
308	20241114	162000	99097010	1989	1989	1989	1989	0
309	20241114	161900	99097010	1989	1989	1989	1989	0
310	20241114	161800	99097010	1989	1989	1989	1989	0
311	20241114	161700	99097010	1989	1989	1989	1989	0
312	20241114	161600	99097010	1989	1989	1989	1989	0
313	20241114	161500	99097010	1989	1989	1989	1989	0
314	20241114	161400	99097010	1989	1989	1989	1989	0
315	20241114	161300	99097010	1989	1989	1989	1989	0
316	20241114	161200	99097010	1989	1989	1989	1989	0
317	20241114	161100	99097010	1989	1989	1989	1989	0
318	20241114	161000	99097010	1989	1989	1989	1989	0
319	20241114	160900	99097010	1989	1989	1989	1989	0
320	20241114	160800	99097010	1989	1989	1989	1989	0
321	20241114	160700	99097010	1989	1989	1989	1989	10
322	20241114	160600	99077120	1989	1989	1989	1989	0
323	20241114	160500	99077120	1989	1989	1989	1989	0
324	20241114	160400	99077120	1989	1989	1989	1989	0
325	20241114	160300	99077120	1989	1989	1989	1989	0
326	20241114	160200	99077120	1989	1989	1989	1989	0
327	20241114	160100	99077120	1989	1989	1989	1989	0
328	20241114	160000	99077120	1989	1989	1989	1989	15
329	20241114	155900	99047285	1989	1989	1989	1989	13
330	20241114	155800	99021428	1989	1989	1989	1989	0
331	20241114	155700	99021428	1989	1989	1989	1989	0
332	20241114	155600	99021428	1989	1989	1989	1989	29
333	20241114	155500	98963747	1989	1989	1989	1989	0
334	20241114	155400	98963747	1989	1989	1989	1989	0
335	20241114	155300	98963747	1989	1989	1989	1989	0
336	20241114	155200	98963747	1989	1989	1989	1989	26
337	20241114	155100	98912033	1989	1989	1989	1989	0
338	20241114	155000	98912033	1989	1989	1989	1989	0
339	20241114	154900	98912033	1989	1989	1989	1989	0
340	20241114	154800	98912033	1989	1989	1989	1989	29
341	20241114	154700	98854352	1989	1989	1989	1989	0
342	20241114	154600	98854352	1989	1989	1989	1989	0
343	20241114	154500	98854352	1989	1989	1989	1989	0
344	20241114	154400	98854352	1989	1989	1989	1989	26
345	20241114	154300	98802638	1989	1989	1989	1989	0
346	20241114	154200	98802638	1989	1989	1989	1989	0
347	20241114	154100	98802638	1989	1989	1989	1989	0
348	20241114	154000	98802638	1989	1989	1989	1989	27
349	20241114	153900	98748935	1989	1989	1989	1989	0
350	20241114	153800	98748935	1989	1989	1989	1989	0
351	20241114	153700	98748935	1989	1989	1989	1989	0
352	20241114	153600	98748935	1989	1989	1989	1989	28
353	20241114	153500	98693243	1989	1989	1989	1989	0
354	20241114	153400	98693243	1989	1989	1989	1989	0
355	20241114	153300	98693243	1989	1989	1989	1989	0
356	20241114	153200	98693243	1989	1989	1989	1989	29
357	20241114	153100	98635562	1990	1990	1990	1990	0
358	20241114	153000	98635562	1990	1990	1990	1990	0
359	20241114	152900	98635562	1990	1990	1990	1990	0
360	20241114	152800	98635562	1990	1990	1990	1990	26
361	20241114	152700	98583822	1987	1987	1987	1987	0
362	20241114	152600	98583822	1987	1987	1987	1987	0
363	20241114	152500	98583822	1987	1987	1987	1987	353
364	20241114	152400	97882411	1987	1990	1990	1987	2675
365	20241114	152300	92567102	1990	1990	1990	1990	0
366	20241114	152200	92567102	1990	1990	1990	1990	0
367	20241114	152100	92567102	1990	1990	1990	1990	0
368	20241114	152000	92567102	1990	1990	1990	1990	27
369	20241114	151900	92513372	1990	1990	1990	1990	0
370	20241114	151800	92513372	1990	1990	1990	1990	0
371	20241114	151700	92513372	1990	1990	1990	1990	0
372	20241114	151600	92513372	1990	1990	1990	1990	29
373	20241114	151500	92455662	1990	1990	1990	1990	500
374	20241114	151400	91460662	1990	1990	1990	1990	0
375	20241114	151300	91460662	1990	1990	1990	1990	0
376	20241114	151200	91460662	1990	1990	1990	1990	26
377	20241114	151100	91408922	1990	1990	1990	1990	0
378	20241114	151000	91408922	1990	1990	1990	1990	0
379	20241114	150900	91408922	1990	1990	1990	1990	0
380	20241114	150800	91408922	1990	1990	1990	1990	29
381	20241114	150700	91351212	1990	1990	1990	1990	0
382	20241114	150600	91351212	1990	1990	1990	1990	0
383	20241114	150500	91351212	1990	1990	1990	1990	5
384	20241114	150400	91341262	1987	1990	1990	1987	29
385	20241114	150300	91283561	1990	1990	1990	1990	0
386	20241114	150200	91283561	1990	1990	1990	1990	0
387	20241114	150100	91283561	1990	1990	1990	1990	0
388	20241114	150000	91283561	1990	1990	1990	1990	28
389	20241114	145900	91227841	1986	1986	1986	1986	0
390	20241114	145800	91227841	1986	1986	1986	1986	0
391	20241114	145700	91227841	1986	1986	1986	1986	0
392	20241114	145600	91227841	1986	1990	1990	1986	32
393	20241114	145500	91164181	1986	1986	1986	1986	0
394	20241114	145400	91164181	1986	1986	1986	1986	4
395	20241114	145300	91156237	1990	1990	1990	1990	0
396	20241114	145200	91156237	1990	1990	1990	1990	29
397	20241114	145100	91098527	1990	1990	1990	1990	0
398	20241114	145000	91098527	1990	1990	1990	1990	0
399	20241114	144900	91098527	1990	1990	1990	1990	0
400	20241114	144800	91098527	1990	1990	1990	1990	26
401	20241114	144700	91046787	1986	1986	1986	1986	0
402	20241114	144600	91046787	1986	1986	1986	1986	0
403	20241114	144500	91046787	1986	1986	1986	1986	0
404	20241114	144400	91046787	1986	1986	1990	1986	37
405	20241114	144300	90973193	1990	1990	1990	1990	0
406	20241114	144200	90973193	1990	1990	1990	1990	0
407	20241114	144100	90973193	1990	1990	1990	1990	0
408	20241114	144000	90973193	1990	1990	1990	1990	27
409	20241114	143900	90919463	1990	1990	1990	1990	0
410	20241114	143800	90919463	1990	1990	1990	1990	0
411	20241114	143700	90919463	1990	1990	1990	1990	16
412	20241114	143600	90887623	1990	1990	1990	1990	13
413	20241114	143500	90861753	1990	1990	1990	1990	0
414	20241114	143400	90861753	1990	1990	1990	1990	0
415	20241114	143300	90861753	1990	1990	1990	1990	14
416	20241114	143200	90833893	1990	1990	1990	1990	12
417	20241114	143100	90810013	1990	1990	1990	1990	0
418	20241114	143000	90810013	1990	1990	1990	1990	0
419	20241114	142900	90810013	1990	1990	1990	1990	16
420	20241114	142800	90778173	1990	1990	1990	1990	13
421	20241114	142700	90752303	1990	1990	1990	1990	0
422	20241114	142600	90752303	1990	1990	1990	1990	0
423	20241114	142500	90752303	1990	1990	1990	1990	14
424	20241114	142400	90724443	1990	1990	1990	1990	12
425	20241114	142300	90700563	1986	1986	1986	1986	0
426	20241114	142200	90700563	1986	1985	1986	1985	8289
427	20241114	142100	74239059	1985	1985	1985	1985	15
428	20241114	142000	74209284	1985	1985	1985	1985	12
429	20241114	141900	74185464	1985	1985	1985	1985	0
430	20241114	141800	74185464	1985	1985	1985	1985	3523
431	20241114	141700	67192309	1986	1986	1986	1986	15
432	20241114	141600	67162519	1986	1986	1986	1986	13
433	20241114	141500	67136701	1986	1986	1986	1986	0
434	20241114	141400	67136701	1986	1986	1986	1986	500
435	20241114	141300	66143701	1986	1986	1986	1986	16
436	20241114	141200	66111925	1986	1986	1986	1986	13
437	20241114	141100	66086107	1985	1985	1985	1985	0
438	20241114	141000	66086107	1985	1985	1985	1985	43
439	20241114	140900	66000752	1986	1986	1986	1986	14
440	20241114	140800	65972948	1986	1986	1986	1986	12
441	20241114	140700	65949116	1986	1986	1986	1986	0
442	20241114	140600	65949116	1986	1986	1986	1986	0
443	20241114	140500	65949116	1986	1986	1986	1986	15
444	20241114	140400	65919326	1986	1986	1986	1986	13
445	20241114	140300	65893508	1986	1986	1986	1986	0
446	20241114	140200	65893508	1986	1986	1986	1986	0
447	20241114	140100	65893508	1986	1986	1986	1986	15
448	20241114	140000	65863718	1986	1986	1986	1986	12
449	20241114	135900	65839886	1986	1986	1986	1986	0
450	20241114	135800	65839886	1986	1986	1986	1986	0
451	20241114	135700	65839886	1986	1986	1986	1986	16
452	20241114	135600	65808110	1986	1986	1986	1986	13
453	20241114	135500	65782292	1985	1985	1985	1985	0
454	20241114	135400	65782292	1985	1985	1985	1985	0
455	20241114	135300	65782292	1985	1986	1986	1985	128
456	20241114	135200	65528098	1986	1985	1986	1985	13
457	20241114	135100	65502281	1986	1986	1986	1986	0
458	20241114	135000	65502281	1986	1986	1986	1986	10
459	20241114	134900	65482421	1985	1986	1986	1985	21
460	20241114	134800	65440720	1986	1986	1986	1986	13
461	20241114	134700	65414902	1986	1986	1986	1986	0
462	20241114	134600	65414902	1986	1986	1986	1986	0
463	20241114	134500	65414902	1986	1986	1986	1986	26
464	20241114	134400	65363266	1986	1986	1986	1986	0
465	20241114	134300	65363266	1986	1986	1986	1986	0
466	20241114	134200	65363266	1986	1986	1986	1986	5
467	20241114	134100	65353336	1985	1986	1986	1985	32
468	20241114	134000	65289788	1985	1985	1985	1985	0
469	20241114	133900	65289788	1985	1985	1985	1985	7
470	20241114	133800	65275893	1986	1986	1986	1986	0
471	20241114	133700	65275893	1986	1986	1986	1985	37
472	20241114	133600	65202421	1986	1986	1986	1986	0
473	20241114	133500	65202421	1986	1986	1986	1986	0
474	20241114	133400	65202421	1986	1986	1986	1986	0
475	20241114	133300	65202421	1986	1986	1986	1986	38
476	20241114	133200	65126953	1986	1986	1986	1986	0
477	20241114	133100	65126953	1986	1986	1986	1986	0
478	20241114	133000	65126953	1986	1986	1986	1986	0
479	20241114	132900	65126953	1986	1986	1986	1986	27
480	20241114	132800	65073331	1986	1986	1986	1986	0
481	20241114	132700	65073331	1986	1986	1986	1986	0
482	20241114	132600	65073331	1986	1986	1986	1986	3000
483	20241114	132500	59115331	1986	1986	1986	1986	29
484	20241114	132400	59057737	1986	1986	1986	1986	0
485	20241114	132300	59057737	1986	1986	1986	1986	0
486	20241114	132200	59057737	1986	1986	1986	1986	0
487	20241114	132100	59057737	1986	1986	1986	1986	26
488	20241114	132000	59006101	1986	1986	1986	1986	0
489	20241114	131900	59006101	1986	1986	1986	1986	0
490	20241114	131800	59006101	1986	1986	1986	1986	0
491	20241114	131700	59006101	1986	1986	1986	1986	29
492	20241114	131600	58948507	1986	1986	1986	1986	0
493	20241114	131500	58948507	1986	1986	1986	1986	0
494	20241114	131400	58948507	1986	1986	1986	1986	14
495	20241114	131300	58920703	1985	1986	1986	1985	18
496	20241114	131200	58884961	1986	1986	1986	1986	0
497	20241114	131100	58884961	1986	1986	1986	1986	0
498	20241114	131000	58884961	1986	1986	1986	1986	15
499	20241114	130900	58855171	1986	1986	1986	1986	12
500	20241114	130800	58831339	1986	1986	1986	1986	0
501	20241114	130700	58831339	1986	1986	1986	1986	0
502	20241114	130600	58831339	1986	1986	1986	1986	15
503	20241114	130500	58801549	1986	1986	1986	1986	13
504	20241114	130400	58775731	1986	1986	1986	1986	0
505	20241114	130300	58775731	1986	1986	1986	1986	0
506	20241114	130200	58775731	1986	1986	1986	1986	16
507	20241114	130100	58743955	1986	1986	1986	1986	13
508	20241114	130000	58718137	1986	1986	1986	1986	0
509	20241114	125900	58718137	1986	1986	1986	1986	0
510	20241114	125800	58718137	1986	1986	1986	1986	14
511	20241114	125700	58690333	1986	1986	1986	1986	12
512	20241114	125600	58666501	1986	1986	1986	1986	0
513	20241114	125500	58666501	1986	1986	1986	1986	0
514	20241114	125400	58666501	1986	1986	1986	1986	16
515	20241114	125300	58634725	1986	1986	1986	1986	13
516	20241114	125200	58608907	1986	1986	1986	1986	0
517	20241114	125100	58608907	1986	1986	1986	1986	0
518	20241114	125000	58608907	1986	1986	1986	1986	14
519	20241114	124900	58581103	1986	1986	1986	1986	12
520	20241114	124800	58557271	1986	1986	1986	1986	0
521	20241114	124700	58557271	1986	1986	1986	1986	0
522	20241114	124600	58557271	1986	1986	1986	1986	16
523	20241114	124500	58525495	1986	1986	1986	1986	13
524	20241114	124400	58499677	1986	1986	1986	1986	0
525	20241114	124300	58499677	1986	1986	1986	1986	0
526	20241114	124200	58499677	1986	1986	1986	1986	14
527	20241114	124100	58471873	1986	1986	1986	1986	12
528	20241114	124000	58448041	1986	1986	1986	1986	0
529	20241114	123900	58448041	1986	1986	1986	1986	0
530	20241114	123800	58448041	1986	1986	1986	1986	16
531	20241114	123700	58416265	1986	1986	1986	1986	13
532	20241114	123600	58390447	1985	1985	1985	1985	0
533	20241114	123500	58390447	1985	1985	1985	1985	7
534	20241114	123400	58376552	1986	1986	1986	1986	14
535	20241114	123300	58348748	1986	1986	1986	1986	12
536	20241114	123200	58324916	1986	1986	1986	1986	0
537	20241114	123100	58324916	1986	1986	1986	1986	5
538	20241114	123000	58314986	1986	1986	1986	1986	15
539	20241114	122900	58285196	1986	1986	1986	1986	12
540	20241114	122800	58261364	1986	1986	1986	1986	0
541	20241114	122700	58261364	1986	1986	1986	1986	0
542	20241114	122600	58261364	1986	1986	1986	1986	15
543	20241114	122500	58231574	1986	1986	1986	1986	13
544	20241114	122400	58205756	1986	1986	1986	1986	30
545	20241114	122300	58146176	1986	1986	1986	1986	0
546	20241114	122200	58146176	1986	1986	1986	1986	16
547	20241114	122100	58114400	1986	1986	1986	1986	13
548	20241114	122000	58088582	1986	1986	1986	1986	0
549	20241114	121900	58088582	1986	1986	1986	1986	0
550	20241114	121800	58088582	1986	1986	1986	1986	14
551	20241114	121700	58060778	1986	1986	1986	1986	12
552	20241114	121600	58036946	1986	1986	1986	1986	0
553	20241114	121500	58036946	1986	1986	1986	1986	0
554	20241114	121400	58036946	1986	1986	1986	1986	15
555	20241114	121300	58007156	1986	1986	1986	1986	12
556	20241114	121200	57983324	1986	1986	1986	1986	0
557	20241114	121100	57983324	1986	1986	1986	1986	0
558	20241114	121000	57983324	1986	1986	1986	1986	15
559	20241114	120900	57953534	1986	1986	1986	1986	13
560	20241114	120800	57927716	1986	1986	1986	1986	0
561	20241114	120700	57927716	1986	1986	1986	1986	0
562	20241114	120600	57927716	1986	1986	1986	1986	16
563	20241114	120500	57895940	1986	1986	1986	1986	13
564	20241114	120400	57870122	1986	1986	1986	1986	0
565	20241114	120300	57870122	1986	1986	1986	1986	0
566	20241114	120200	57870122	1986	1986	1986	1986	14
567	20241114	120100	57842318	1986	1986	1986	1986	12
568	20241114	120000	57818486	1986	1986	1986	1986	0
569	20241114	115900	57818486	1986	1986	1986	1986	0
570	20241114	115800	57818486	1986	1986	1986	1986	15
571	20241114	115700	57788696	1986	1986	1986	1986	12
572	20241114	115600	57764864	1986	1986	1986	1986	0
573	20241114	115500	57764864	1986	1986	1986	1986	15
574	20241114	115400	57735074	1986	1986	1986	1986	0
575	20241114	115300	57735074	1986	1986	1986	1986	13
576	20241114	115200	57709256	1986	1986	1986	1986	0
577	20241114	115100	57709256	1986	1986	1986	1986	16
578	20241114	115000	57677480	1986	1986	1986	1986	0
579	20241114	114900	57677480	1986	1986	1986	1986	13
580	20241114	114800	57651662	1986	1986	1986	1986	0
581	20241114	114700	57651662	1986	1986	1986	1986	14
582	20241114	114600	57623858	1986	1986	1986	1986	0
583	20241114	114500	57623858	1986	1985	1986	1985	32
584	20241114	114400	57560326	1986	1986	1986	1986	0
585	20241114	114300	57560326	1986	1986	1986	1986	16
586	20241114	114200	57528550	1986	1986	1986	1986	0
587	20241114	114100	57528550	1986	1986	1986	1986	12
588	20241114	114000	57504718	1986	1986	1986	1986	0
589	20241114	113900	57504718	1986	1986	1986	1986	14
590	20241114	113800	57476914	1986	1986	1986	1986	63
591	20241114	113700	57351796	1986	1986	1986	1986	0
592	20241114	113600	57351796	1986	1986	1986	1986	0
593	20241114	113500	57351796	1986	1986	1986	1986	115
594	20241114	113400	57123406	1986	1986	1986	1986	13
595	20241114	113300	57097588	1986	1986	1986	1986	0
596	20241114	113200	57097588	1986	1986	1986	1986	0
597	20241114	113100	57097588	1986	1986	1986	1986	15
598	20241114	113000	57067798	1986	1986	1986	1986	12
599	20241114	112900	57043966	1986	1986	1986	1986	0
600	20241114	112800	57043966	1986	1986	1986	1986	2
601	20241114	112700	57039994	1986	1986	1986	1986	16
602	20241114	112600	57008218	1986	1986	1986	1986	12
603	20241114	112500	56984386	1986	1986	1986	1986	0
604	20241114	112400	56984386	1986	1986	1986	1986	0
605	20241114	112300	56984386	1986	1986	1986	1986	14
606	20241114	112200	56956582	1986	1986	1986	1986	13
607	20241114	112100	56930764	1986	1986	1986	1986	0
608	20241114	112000	56930764	1986	1986	1986	1986	0
609	20241114	111900	56930764	1986	1986	1986	1986	15
610	20241114	111800	56900974	1986	1986	1986	1986	13
611	20241114	111700	56875156	1986	1986	1986	1986	0
612	20241114	111600	56875156	1986	1986	1986	1986	0
613	20241114	111500	56875156	1986	1986	1986	1986	15
614	20241114	111400	56845366	1986	1986	1986	1986	12
615	20241114	111300	56821534	1985	1985	1985	1985	0
616	20241114	111200	56821534	1985	1985	1985	1985	22
617	20241114	111100	56777864	1985	1985	1985	1985	16
618	20241114	111000	56746104	1985	1985	1985	1985	12
619	20241114	110900	56722284	1985	1985	1985	1985	50
620	20241114	110800	56623034	1986	1986	1986	1986	0
621	20241114	110700	56623034	1986	1986	1986	1986	14
622	20241114	110600	56595230	1986	1986	1986	1986	13
623	20241114	110500	56569412	1986	1986	1986	1986	0
624	20241114	110400	56569412	1986	1986	1986	1986	0
625	20241114	110300	56569412	1986	1986	1986	1986	16
626	20241114	110200	56537636	1986	1986	1986	1986	13
627	20241114	110100	56511818	1986	1986	1986	1986	0
628	20241114	110000	56511818	1986	1986	1986	1986	30
629	20241114	105900	56452238	1986	1984	1986	1984	13521
630	20241114	105800	29626546	1984	1984	1984	1984	12
631	20241114	105700	29602738	1984	1984	1984	1984	0
632	20241114	105600	29602738	1984	1984	1984	1984	0
633	20241114	105500	29602738	1984	1984	1984	1984	15
634	20241114	105400	29572978	1984	1984	1984	1984	12
635	20241114	105300	29549170	1984	1984	1984	1984	0
636	20241114	105200	29549170	1984	1985	1985	1984	6934
637	20241114	105100	15791247	1986	1986	1986	1986	15
638	20241114	105000	15761457	1986	1986	1986	1986	13
639	20241114	104900	15735639	1986	1986	1986	1986	0
640	20241114	104800	15735639	1986	1986	1986	1986	0
641	20241114	104700	15735639	1986	1986	1986	1986	15
642	20241114	104600	15705849	1986	1986	1986	1986	17
643	20241114	104500	15672087	1986	1986	1986	1986	0
644	20241114	104400	15672087	1986	1986	1986	1986	1
645	20241114	104300	15670101	1986	1986	1986	1986	0
646	20241114	104200	15670101	1986	1986	1986	1986	0
647	20241114	104100	15670101	1986	1986	1986	1986	0
648	20241114	104000	15670101	1986	1986	1986	1986	0
649	20241114	103900	15670101	1986	1986	1986	1986	1000
650	20241114	103800	13684101	1986	1986	1986	1986	0
651	20241114	103700	13684101	1986	1986	1986	1986	0
652	20241114	103600	13684101	1986	1986	1986	1986	0
653	20241114	103500	13684101	1986	1986	1986	1986	1000
654	20241114	103400	11698101	1986	1986	1986	1986	0
655	20241114	103300	11698101	1986	1986	1986	1986	0
656	20241114	103200	11698101	1986	1986	1986	1986	0
657	20241114	103100	11698101	1986	1986	1986	1986	5
658	20241114	103000	11688171	1984	1989	1989	1984	5074
659	20241114	102900	1607595	1990	1990	1990	1990	0
660	20241114	102800	1607595	1990	1990	1990	1990	0
661	20241114	102700	1607595	1990	1990	1990	1990	0
662	20241114	102600	1607595	1990	1990	1990	1990	135
663	20241114	102500	1338945	1990	1990	1990	1990	0
664	20241114	102400	1338945	1990	1990	1990	1990	50
665	20241114	102300	1239445	1990	1990	1990	1990	0
666	20241114	102200	1239445	1990	1990	1990	1990	5
667	20241114	102100	1229495	1988	1988	1988	1988	0
668	20241114	102000	1229495	1988	1989	1989	1988	11
669	20241114	101900	1207626	1990	1990	1990	1990	0
670	20241114	101800	1207626	1990	1990	1990	1990	0
671	20241114	101700	1207626	1990	1990	1990	1990	0
672	20241114	101600	1207626	1990	1990	1990	1990	0
673	20241114	101500	1207626	1990	1989	1990	1989	81
674	20241114	101400	1046469	1990	1990	1990	1990	212
675	20241114	101300	624589	1990	1990	1990	1990	0
676	20241114	101200	624589	1990	1990	1990	1990	0
677	20241114	101100	624589	1990	1990	1990	1990	0
678	20241114	101000	624589	1990	1990	1990	1990	0
679	20241114	100900	624589	1990	1990	1990	1990	0
680	20241114	100800	624589	1990	1990	1990	1990	0
681	20241114	100700	624589	1990	1990	1990	1990	0
682	20241114	100600	624589	1990	1990	1990	1990	0
683	20241114	100500	624589	1990	1990	1990	1990	33
684	20241114	100400	558919	1990	1990	1990	1990	5
685	20241114	100300	548969	1989	1989	1989	1989	0
686	20241114	100200	548969	1989	1989	1989	1989	71
687	20241114	100100	407750	1990	1990	1990	1990	5
688	20241114	100000	397800	1989	1989	1989	1989	200