KissMeData/466910/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	213900	56269545	1990	1990	1990	1990	20
3	20241112	213800	56269545	1990	1990	1990	1990	0
4	20241112	213700	56269545	1990	1990	1990	1990	0
5	20241112	213600	56269545	1990	1990	1990	1990	0
6	20241112	213500	56269545	1990	1990	1990	1990	0
7	20241112	213400	56269545	1990	1990	1990	1990	0
8	20241112	213300	56269545	1990	1990	1990	1990	0
9	20241112	213200	56269545	1990	1990	1990	1990	0
10	20241112	213100	56269545	1990	1990	1990	1990	0
11	20241112	213000	56269545	1990	1990	1990	1990	0
12	20241112	212900	56269545	1990	1990	1990	1990	0
13	20241112	212800	56269545	1990	1990	1990	1990	0
14	20241112	212700	56269545	1990	1990	1990	1990	0
15	20241112	212600	56269545	1990	1990	1990	1990	0
16	20241112	212500	56269545	1990	1990	1990	1990	0
17	20241112	212400	56269545	1990	1990	1990	1990	0
18	20241112	212300	56269545	1990	1990	1990	1990	0
19	20241112	212200	56269545	1990	1990	1990	1990	0
20	20241112	212100	56269545	1990	1990	1990	1990	0
21	20241112	212000	56269545	1990	1990	1990	1990	0
22	20241112	211900	56269545	1990	1990	1990	1990	0
23	20241112	211800	56269545	1990	1990	1990	1990	0
24	20241112	211700	56269545	1990	1990	1990	1990	0
25	20241112	211600	56269545	1990	1990	1990	1990	0
26	20241112	211500	56269545	1990	1990	1990	1990	0
27	20241112	211400	56269545	1990	1990	1990	1990	0
28	20241112	211300	56269545	1990	1990	1990	1990	0
29	20241112	211200	56269545	1990	1990	1990	1990	0
30	20241112	211100	56269545	1990	1990	1990	1990	0
31	20241112	211000	56269545	1990	1990	1990	1990	0
32	20241112	210900	56269545	1990	1990	1990	1990	20
33	20241112	210800	56269545	1990	1990	1990	1990	0
34	20241112	210700	56269545	1990	1990	1990	1990	0
35	20241112	210600	56269545	1990	1990	1990	1990	0
36	20241112	210500	56269545	1990	1990	1990	1990	0
37	20241112	210400	56269545	1990	1990	1990	1990	0
38	20241112	210300	56269545	1990	1990	1990	1990	0
39	20241112	210200	56269545	1990	1990	1990	1990	0
40	20241112	210100	56269545	1990	1990	1990	1990	0
41	20241112	210000	56269545	1990	1990	1990	1990	0
42	20241112	205900	56269545	1990	1990	1990	1990	0
43	20241112	205800	56269545	1990	1990	1990	1990	0
44	20241112	205700	56269545	1990	1990	1990	1990	0
45	20241112	205600	56269545	1990	1990	1990	1990	0
46	20241112	205500	56269545	1990	1990	1990	1990	0
47	20241112	205400	56269545	1990	1990	1990	1990	0
48	20241112	205300	56269545	1990	1990	1990	1990	0
49	20241112	205200	56269545	1990	1990	1990	1990	0
50	20241112	205100	56269545	1990	1990	1990	1990	0
51	20241112	205000	56269545	1990	1990	1990	1990	0
52	20241112	204900	56269545	1990	1990	1990	1990	0
53	20241112	204800	56269545	1990	1990	1990	1990	0
54	20241112	204700	56269545	1990	1990	1990	1990	0
55	20241112	204600	56269545	1990	1990	1990	1990	0
56	20241112	204500	56269545	1990	1990	1990	1990	0
57	20241112	204400	56269545	1990	1990	1990	1990	0
58	20241112	204300	56269545	1990	1990	1990	1990	0
59	20241112	204200	56269545	1990	1990	1990	1990	0
60	20241112	204100	56269545	1990	1990	1990	1990	0
61	20241112	204000	56269545	1990	1990	1990	1990	0
62	20241112	203900	56269545	1990	1990	1990	1990	20
63	20241112	203800	56269545	1990	1990	1990	1990	0
64	20241112	203700	56269545	1990	1990	1990	1990	0
65	20241112	203600	56269545	1990	1990	1990	1990	0
66	20241112	203500	56269545	1990	1990	1990	1990	0
67	20241112	203400	56269545	1990	1990	1990	1990	0
68	20241112	203300	56269545	1990	1990	1990	1990	0
69	20241112	203200	56269545	1990	1990	1990	1990	0
70	20241112	203100	56269545	1990	1990	1990	1990	0
71	20241112	203000	56269545	1990	1990	1990	1990	0
72	20241112	202900	56269545	1990	1990	1990	1990	0
73	20241112	202800	56269545	1990	1990	1990	1990	0
74	20241112	202700	56269545	1990	1990	1990	1990	0
75	20241112	202600	56269545	1990	1990	1990	1990	0
76	20241112	202500	56269545	1990	1990	1990	1990	0
77	20241112	202400	56269545	1990	1990	1990	1990	0
78	20241112	202300	56269545	1990	1990	1990	1990	0
79	20241112	202200	56269545	1990	1990	1990	1990	0
80	20241112	202100	56269545	1990	1990	1990	1990	0
81	20241112	202000	56269545	1990	1990	1990	1990	0
82	20241112	201900	56269545	1990	1990	1990	1990	0
83	20241112	201800	56269545	1990	1990	1990	1990	0
84	20241112	201700	56269545	1990	1990	1990	1990	0
85	20241112	201600	56269545	1990	1990	1990	1990	0
86	20241112	201500	56269545	1990	1990	1990	1990	0
87	20241112	201400	56269545	1990	1990	1990	1990	0
88	20241112	201300	56269545	1990	1990	1990	1990	0
89	20241112	201200	56269545	1990	1990	1990	1990	0
90	20241112	201100	56269545	1990	1990	1990	1990	0
91	20241112	201000	56269545	1990	1990	1990	1990	0
92	20241112	200900	56269545	1990	1990	1990	1990	20
93	20241112	200800	56269545	1990	1990	1990	1990	0
94	20241112	200700	56269545	1990	1990	1990	1990	0
95	20241112	200600	56269545	1990	1990	1990	1990	0
96	20241112	200500	56269545	1990	1990	1990	1990	0
97	20241112	200400	56269545	1990	1990	1990	1990	0
98	20241112	200300	56269545	1990	1990	1990	1990	0
99	20241112	200200	56269545	1990	1990	1990	1990	0
100	20241112	200100	56269545	1990	1990	1990	1990	0
101	20241112	200000	56269545	1990	1990	1990	1990	0
102	20241112	195900	56269545	1990	1990	1990	1990	0
103	20241112	195800	56269545	1990	1990	1990	1990	0
104	20241112	195700	56269545	1990	1990	1990	1990	0
105	20241112	195600	56269545	1990	1990	1990	1990	0
106	20241112	195500	56269545	1990	1990	1990	1990	0
107	20241112	195400	56269545	1990	1990	1990	1990	0
108	20241112	195300	56269545	1990	1990	1990	1990	0
109	20241112	195200	56269545	1990	1990	1990	1990	0
110	20241112	195100	56269545	1990	1990	1990	1990	0
111	20241112	195000	56269545	1990	1990	1990	1990	0
112	20241112	194900	56269545	1990	1990	1990	1990	0
113	20241112	194800	56269545	1990	1990	1990	1990	0
114	20241112	194700	56269545	1990	1990	1990	1990	0
115	20241112	194600	56269545	1990	1990	1990	1990	0
116	20241112	194500	56269545	1990	1990	1990	1990	0
117	20241112	194400	56269545	1990	1990	1990	1990	0
118	20241112	194300	56269545	1990	1990	1990	1990	0
119	20241112	194200	56269545	1990	1990	1990	1990	0
120	20241112	194100	56269545	1990	1990	1990	1990	0
121	20241112	194000	56269545	1990	1990	1990	1990	0
122	20241112	193900	56269545	1990	1990	1990	1990	20
123	20241112	193800	56269545	1990	1990	1990	1990	0
124	20241112	193700	56269545	1990	1990	1990	1990	0
125	20241112	193600	56269545	1990	1990	1990	1990	0
126	20241112	193500	56269545	1990	1990	1990	1990	0
127	20241112	193400	56269545	1990	1990	1990	1990	0
128	20241112	193300	56269545	1990	1990	1990	1990	0
129	20241112	193200	56269545	1990	1990	1990	1990	0
130	20241112	193100	56269545	1990	1990	1990	1990	0
131	20241112	193000	56269545	1990	1990	1990	1990	0
132	20241112	192900	56269545	1990	1990	1990	1990	0
133	20241112	192800	56269545	1990	1990	1990	1990	0
134	20241112	192700	56269545	1990	1990	1990	1990	0
135	20241112	192600	56269545	1990	1990	1990	1990	0
136	20241112	192500	56269545	1990	1990	1990	1990	0
137	20241112	192400	56269545	1990	1990	1990	1990	0
138	20241112	192300	56269545	1990	1990	1990	1990	0
139	20241112	192200	56269545	1990	1990	1990	1990	0
140	20241112	192100	56269545	1990	1990	1990	1990	0
141	20241112	192000	56269545	1990	1990	1990	1990	0
142	20241112	191900	56269545	1990	1990	1990	1990	0
143	20241112	191800	56269545	1990	1990	1990	1990	0
144	20241112	191700	56269545	1990	1990	1990	1990	0
145	20241112	191600	56269545	1990	1990	1990	1990	0
146	20241112	191500	56269545	1990	1990	1990	1990	0
147	20241112	191400	56269545	1990	1990	1990	1990	0
148	20241112	191300	56269545	1990	1990	1990	1990	0
149	20241112	191200	56269545	1990	1990	1990	1990	0
150	20241112	191100	56269545	1990	1990	1990	1990	0
151	20241112	191000	56269545	1990	1990	1990	1990	0
152	20241112	190900	56269545	1990	1990	1990	1990	20
153	20241112	190800	56269545	1990	1990	1990	1990	0
154	20241112	190700	56269545	1990	1990	1990	1990	0
155	20241112	190600	56269545	1990	1990	1990	1990	0
156	20241112	190500	56269545	1990	1990	1990	1990	0
157	20241112	190400	56269545	1990	1990	1990	1990	0
158	20241112	190300	56269545	1990	1990	1990	1990	0
159	20241112	190200	56269545	1990	1990	1990	1990	0
160	20241112	190100	56269545	1990	1990	1990	1990	0
161	20241112	190000	56269545	1990	1990	1990	1990	0
162	20241112	185900	56269545	1990	1990	1990	1990	0
163	20241112	185800	56269545	1990	1990	1990	1990	0
164	20241112	185700	56269545	1990	1990	1990	1990	0
165	20241112	185600	56269545	1990	1990	1990	1990	0
166	20241112	185500	56269545	1990	1990	1990	1990	0
167	20241112	185400	56269545	1990	1990	1990	1990	0
168	20241112	185300	56269545	1990	1990	1990	1990	0
169	20241112	185200	56269545	1990	1990	1990	1990	0
170	20241112	185100	56269545	1990	1990	1990	1990	0
171	20241112	185000	56269545	1990	1990	1990	1990	0
172	20241112	184900	56269545	1990	1990	1990	1990	0
173	20241112	184800	56269545	1990	1990	1990	1990	0
174	20241112	184700	56269545	1990	1990	1990	1990	0
175	20241112	184600	56269545	1990	1990	1990	1990	0
176	20241112	184500	56269545	1990	1990	1990	1990	0
177	20241112	184400	56269545	1990	1990	1990	1990	0
178	20241112	184300	56269545	1990	1990	1990	1990	0
179	20241112	184200	56269545	1990	1990	1990	1990	0
180	20241112	184100	56269545	1990	1990	1990	1990	0
181	20241112	184000	56269545	1990	1990	1990	1990	0
182	20241112	183900	56269545	1990	1990	1990	1990	20
183	20241112	183800	56269545	1990	1990	1990	1990	0
184	20241112	183700	56269545	1990	1990	1990	1990	0
185	20241112	183600	56269545	1990	1990	1990	1990	0
186	20241112	183500	56269545	1990	1990	1990	1990	0
187	20241112	183400	56269545	1990	1990	1990	1990	0
188	20241112	183300	56269545	1990	1990	1990	1990	0
189	20241112	183200	56269545	1990	1990	1990	1990	0
190	20241112	183100	56269545	1990	1990	1990	1990	0
191	20241112	183000	56269545	1990	1990	1990	1990	0
192	20241112	182900	56269545	1990	1990	1990	1990	0
193	20241112	182800	56269545	1990	1990	1990	1990	0
194	20241112	182700	56269545	1990	1990	1990	1990	0
195	20241112	182600	56269545	1990	1990	1990	1990	0
196	20241112	182500	56269545	1990	1990	1990	1990	0
197	20241112	182400	56269545	1990	1990	1990	1990	0
198	20241112	182300	56269545	1990	1990	1990	1990	0
199	20241112	182200	56269545	1990	1990	1990	1990	0
200	20241112	182100	56269545	1990	1990	1990	1990	0
201	20241112	182000	56269545	1990	1990	1990	1990	0
202	20241112	181900	56269545	1990	1990	1990	1990	0
203	20241112	181800	56269545	1990	1990	1990	1990	0
204	20241112	181700	56269545	1990	1990	1990	1990	0
205	20241112	181600	56269545	1990	1990	1990	1990	0
206	20241112	181500	56269545	1990	1990	1990	1990	0
207	20241112	181400	56269545	1990	1990	1990	1990	0
208	20241112	181300	56269545	1990	1990	1990	1990	0
209	20241112	181200	56269545	1990	1990	1990	1990	0
210	20241112	181100	56269545	1990	1990	1990	1990	0
211	20241112	181000	56269545	1990	1990	1990	1990	0
212	20241112	180900	56269545	1990	1990	1990	1990	20
213	20241112	180800	56269545	1990	1990	1990	1990	0
214	20241112	180700	56269545	1990	1990	1990	1990	0
215	20241112	180600	56269545	1990	1990	1990	1990	0
216	20241112	180500	56269545	1990	1990	1990	1990	0
217	20241112	180400	56269545	1990	1990	1990	1990	0
218	20241112	180300	56269545	1990	1990	1990	1990	0
219	20241112	180200	56269545	1990	1990	1990	1990	0
220	20241112	180100	56269545	1990	1990	1990	1990	0
221	20241112	180000	56269545	1990	1990	1990	1990	0
222	20241112	175900	56269545	1990	1990	1990	1990	0
223	20241112	175800	56269545	1990	1990	1990	1990	0
224	20241112	175700	56269545	1990	1990	1990	1990	0
225	20241112	175600	56269545	1990	1990	1990	1990	0
226	20241112	175500	56269545	1990	1990	1990	1990	0
227	20241112	175400	56269545	1990	1990	1990	1990	0
228	20241112	175300	56269545	1990	1990	1990	1990	0
229	20241112	175200	56269545	1990	1990	1990	1990	0
230	20241112	175100	56269545	1990	1990	1990	1990	0
231	20241112	175000	56269545	1990	1990	1990	1990	0
232	20241112	174900	56269545	1990	1990	1990	1990	0
233	20241112	174800	56269545	1990	1990	1990	1990	0
234	20241112	174700	56269545	1990	1990	1990	1990	0
235	20241112	174600	56269545	1990	1990	1990	1990	0
236	20241112	174500	56269545	1990	1990	1990	1990	0
237	20241112	174400	56269545	1990	1990	1990	1990	0
238	20241112	174300	56269545	1990	1990	1990	1990	0
239	20241112	174200	56269545	1990	1990	1990	1990	0
240	20241112	174100	56269545	1990	1990	1990	1990	0
241	20241112	174000	56269545	1990	1990	1990	1990	0
242	20241112	173900	56269545	1990	1990	1990	1990	20
243	20241112	173800	56269545	1990	1990	1990	1990	0
244	20241112	173700	56269545	1990	1990	1990	1990	0
245	20241112	173600	56269545	1990	1990	1990	1990	0
246	20241112	173500	56269545	1990	1990	1990	1990	0
247	20241112	173400	56269545	1990	1990	1990	1990	0
248	20241112	173300	56269545	1990	1990	1990	1990	0
249	20241112	173200	56269545	1990	1990	1990	1990	0
250	20241112	173100	56269545	1990	1990	1990	1990	0
251	20241112	173000	56269545	1990	1990	1990	1990	0
252	20241112	172900	56269545	1990	1990	1990	1990	0
253	20241112	172800	56269545	1990	1990	1990	1990	0
254	20241112	172700	56269545	1990	1990	1990	1990	0
255	20241112	172600	56269545	1990	1990	1990	1990	0
256	20241112	172500	56269545	1990	1990	1990	1990	0
257	20241112	172400	56269545	1990	1990	1990	1990	0
258	20241112	172300	56269545	1990	1990	1990	1990	0
259	20241112	172200	56269545	1990	1990	1990	1990	0
260	20241112	172100	56269545	1990	1990	1990	1990	0
261	20241112	172000	56269545	1990	1990	1990	1990	0
262	20241112	171900	56269545	1990	1990	1990	1990	0
263	20241112	171800	56269545	1990	1990	1990	1990	0
264	20241112	171700	56269545	1990	1990	1990	1990	0
265	20241112	171600	56269545	1990	1990	1990	1990	0
266	20241112	171500	56269545	1990	1990	1990	1990	0
267	20241112	171400	56269545	1990	1990	1990	1990	0
268	20241112	171300	56269545	1990	1990	1990	1990	0
269	20241112	171200	56269545	1990	1990	1990	1990	0
270	20241112	171100	56269545	1990	1990	1990	1990	0
271	20241112	171000	56269545	1990	1990	1990	1990	0
272	20241112	170900	56269545	1990	1990	1990	1990	20
273	20241112	170800	56269545	1990	1990	1990	1990	0
274	20241112	170700	56269545	1990	1990	1990	1990	0
275	20241112	170600	56269545	1990	1990	1990	1990	0
276	20241112	170500	56269545	1990	1990	1990	1990	0
277	20241112	170400	56269545	1990	1990	1990	1990	0
278	20241112	170300	56269545	1990	1990	1990	1990	0
279	20241112	170200	56269545	1990	1990	1990	1990	0
280	20241112	170100	56269545	1990	1990	1990	1990	0
281	20241112	170000	56269545	1990	1990	1990	1990	0
282	20241112	165900	56269545	1990	1990	1990	1990	0
283	20241112	165800	56269545	1990	1990	1990	1990	0
284	20241112	165700	56269545	1990	1990	1990	1990	0
285	20241112	165600	56269545	1990	1990	1990	1990	0
286	20241112	165500	56269545	1990	1990	1990	1990	0
287	20241112	165400	56269545	1990	1990	1990	1990	0
288	20241112	165300	56269545	1990	1990	1990	1990	0
289	20241112	165200	56269545	1990	1990	1990	1990	0
290	20241112	165100	56269545	1990	1990	1990	1990	0
291	20241112	165000	56269545	1990	1990	1990	1990	0
292	20241112	164900	56269545	1990	1990	1990	1990	0
293	20241112	164800	56269545	1990	1990	1990	1990	0
294	20241112	164700	56269545	1990	1990	1990	1990	0
295	20241112	164600	56269545	1990	1990	1990	1990	0
296	20241112	164500	56269545	1990	1990	1990	1990	0
297	20241112	164400	56269545	1990	1990	1990	1990	0
298	20241112	164300	56269545	1990	1990	1990	1990	0
299	20241112	164200	56269545	1990	1990	1990	1990	0
300	20241112	164100	56269545	1990	1990	1990	1990	0
301	20241112	164000	56269545	1990	1990	1990	1990	0
302	20241112	163900	56269545	1990	1990	1990	1990	20
303	20241112	163800	56269545	1990	1990	1990	1990	0
304	20241112	163700	56269545	1990	1990	1990	1990	0
305	20241112	163600	56269545	1990	1990	1990	1990	0
306	20241112	163500	56269545	1990	1990	1990	1990	0
307	20241112	163400	56269545	1990	1990	1990	1990	0
308	20241112	163300	56269545	1990	1990	1990	1990	0
309	20241112	163200	56269545	1990	1990	1990	1990	0
310	20241112	163100	56269545	1990	1990	1990	1990	0
311	20241112	163000	56269545	1990	1990	1990	1990	0
312	20241112	162900	56269545	1990	1990	1990	1990	0
313	20241112	162800	56269545	1990	1990	1990	1990	0
314	20241112	162700	56269545	1990	1990	1990	1990	0
315	20241112	162600	56269545	1990	1990	1990	1990	0
316	20241112	162500	56269545	1990	1990	1990	1990	0
317	20241112	162400	56269545	1990	1990	1990	1990	0
318	20241112	162300	56269545	1990	1990	1990	1990	0
319	20241112	162200	56269545	1990	1990	1990	1990	0
320	20241112	162100	56269545	1990	1990	1990	1990	0
321	20241112	162000	56269545	1990	1990	1990	1990	0
322	20241112	161900	56269545	1990	1990	1990	1990	0
323	20241112	161800	56269545	1990	1990	1990	1990	0
324	20241112	161700	56269545	1990	1990	1990	1990	0
325	20241112	161600	56269545	1990	1990	1990	1990	0
326	20241112	161500	56269545	1990	1990	1990	1990	0
327	20241112	161400	56269545	1990	1990	1990	1990	0
328	20241112	161300	56269545	1990	1990	1990	1990	0
329	20241112	161200	56269545	1990	1990	1990	1990	0
330	20241112	161100	56269545	1990	1990	1990	1990	0
331	20241112	161000	56269545	1990	1990	1990	1990	0
332	20241112	160900	56269545	1990	1990	1990	1990	20
333	20241112	160800	56269545	1990	1990	1990	1990	0
334	20241112	160700	56269545	1990	1990	1990	1990	0
335	20241112	160600	56269545	1990	1990	1990	1990	0
336	20241112	160500	56269545	1990	1990	1990	1990	0
337	20241112	160400	56269545	1990	1990	1990	1990	0
338	20241112	160300	56269545	1990	1990	1990	1990	0
339	20241112	160200	56269545	1990	1990	1990	1990	0
340	20241112	160100	56269545	1990	1990	1990	1990	0
341	20241112	160000	56269545	1990	1990	1990	1990	0
342	20241112	155900	56269545	1990	1990	1990	1990	0
343	20241112	155800	56269545	1990	1990	1990	1990	0
344	20241112	155700	56269545	1990	1990	1990	1990	0
345	20241112	155600	56269545	1990	1990	1990	1990	0
346	20241112	155500	56269545	1990	1990	1990	1990	0
347	20241112	155400	56269545	1990	1990	1990	1990	0
348	20241112	155300	56269545	1990	1990	1990	1990	0
349	20241112	155200	56269545	1990	1990	1990	1990	0
350	20241112	155100	56269545	1990	1990	1990	1990	0
351	20241112	155000	56269545	1990	1990	1990	1990	0
352	20241112	154900	56269545	1990	1990	1990	1990	0
353	20241112	154800	56269545	1990	1990	1990	1990	0
354	20241112	154700	56269545	1990	1990	1990	1990	0
355	20241112	154600	56269545	1990	1990	1990	1990	0
356	20241112	154500	56269545	1990	1990	1990	1990	0
357	20241112	154400	56269545	1990	1990	1990	1990	0
358	20241112	154300	56269545	1990	1990	1990	1990	0
359	20241112	154200	56269545	1990	1990	1990	1990	0
360	20241112	154100	56269545	1990	1990	1990	1990	0
361	20241112	154000	56269545	1990	1990	1990	1990	0
362	20241112	153900	56269545	1990	1990	1990	1990	20
363	20241112	153800	56269545	1990	1990	1990	1990	0
364	20241112	153700	56269545	1990	1990	1990	1990	0
365	20241112	153600	56269545	1990	1990	1990	1990	0
366	20241112	153500	56269545	1990	1990	1990	1990	0
367	20241112	153400	56269545	1990	1990	1990	1990	0
368	20241112	153300	56269545	1990	1990	1990	1990	0
369	20241112	153200	56269545	1990	1990	1990	1990	0
370	20241112	153100	56269545	1990	1990	1990	1990	0
371	20241112	153000	56269545	1990	1990	1990	1990	20
372	20241112	152900	56229745	1989	1989	1989	1989	0
373	20241112	152800	56229745	1989	1989	1989	1989	0
374	20241112	152700	56229745	1989	1989	1989	1989	0
375	20241112	152600	56229745	1989	1989	1989	1989	0
376	20241112	152500	56229745	1989	1989	1989	1989	0
377	20241112	152400	56229745	1989	1989	1989	1989	0
378	20241112	152300	56229745	1989	1989	1989	1989	0
379	20241112	152200	56229745	1989	1989	1989	1989	0
380	20241112	152100	56229745	1989	1989	1989	1989	0
381	20241112	152000	56229745	1989	1989	1989	1989	0
382	20241112	151900	56229745	1989	1989	1989	1989	100
383	20241112	151800	56030845	1990	1990	1990	1990	0
384	20241112	151700	56030845	1990	1990	1990	1990	0
385	20241112	151600	56030845	1990	1990	1990	1990	0
386	20241112	151500	56030845	1990	1990	1990	1990	0
387	20241112	151400	56030845	1990	1990	1990	1990	0
388	20241112	151300	56030845	1990	1990	1990	1990	0
389	20241112	151200	56030845	1990	1990	1990	1990	0
390	20241112	151100	56030845	1990	1990	1990	1990	0
391	20241112	151000	56030845	1990	1990	1990	1990	0
392	20241112	150900	56030845	1990	1990	1990	1990	0
393	20241112	150800	56030845	1990	1990	1990	1990	50
394	20241112	150700	55931345	1990	1990	1990	1990	0
395	20241112	150600	55931345	1990	1990	1990	1990	1
396	20241112	150500	55929355	1989	1989	1989	1989	0
397	20241112	150400	55929355	1989	1989	1989	1989	0
398	20241112	150300	55929355	1989	1989	1989	1989	0
399	20241112	150200	55929355	1989	1989	1989	1989	0
400	20241112	150100	55929355	1989	1989	1989	1989	0
401	20241112	150000	55929355	1989	1989	1989	1989	0
402	20241112	145900	55929355	1989	1989	1989	1989	0
403	20241112	145800	55929355	1989	1989	1989	1989	0
404	20241112	145700	55929355	1989	1989	1989	1989	0
405	20241112	145600	55929355	1989	1989	1989	1989	0
406	20241112	145500	55929355	1989	1989	1989	1989	1
407	20241112	145400	55927366	1989	1989	1989	1989	4
408	20241112	145300	55919410	1989	1989	1989	1989	4
409	20241112	145200	55911454	1989	1989	1989	1989	0
410	20241112	145100	55911454	1989	1989	1989	1989	4
411	20241112	145000	55903498	1989	1989	1989	1989	0
412	20241112	144900	55903498	1989	1989	1989	1989	4
413	20241112	144800	55895542	1989	1989	1989	1989	4
414	20241112	144700	55887586	1989	1989	1989	1989	0
415	20241112	144600	55887586	1989	1989	1989	1989	4
416	20241112	144500	55879630	1989	1989	1989	1989	0
417	20241112	144400	55879630	1989	1989	1989	1989	4
418	20241112	144300	55871674	1989	1989	1989	1989	0
419	20241112	144200	55871674	1989	1989	1989	1989	997
420	20241112	144100	53888641	1989	1989	1989	1989	0
421	20241112	144000	53888641	1989	1989	1989	1989	4
422	20241112	143900	53880685	1989	1989	1989	1989	4
423	20241112	143800	53872729	1989	1989	1989	1989	0
424	20241112	143700	53872729	1989	1989	1989	1989	4
425	20241112	143600	53864773	1989	1989	1989	1989	0
426	20241112	143500	53864773	1989	1989	1989	1989	4
427	20241112	143400	53856817	1989	1989	1989	1989	4
428	20241112	143300	53848861	1989	1989	1989	1989	0
429	20241112	143200	53848861	1989	1989	1989	1989	4
430	20241112	143100	53840905	1989	1989	1989	1989	0
431	20241112	143000	53840905	1989	1990	1990	1989	506
432	20241112	142900	52833969	1990	1989	1990	1989	5004
433	20241112	142800	42876013	1989	1989	1989	1989	0
434	20241112	142700	42876013	1989	1989	1989	1989	1231
435	20241112	142600	40427554	1989	1989	1989	1989	0
436	20241112	142500	40427554	1989	1989	1989	1989	4
437	20241112	142400	40419598	1989	1989	1989	1989	0
438	20241112	142300	40419598	1989	1989	1989	1989	4
439	20241112	142200	40411642	1989	1989	1989	1989	4
440	20241112	142100	40403686	1989	1989	1989	1989	0
441	20241112	142000	40403686	1989	1989	1989	1989	4
442	20241112	141900	40395730	1989	1989	1989	1989	0
443	20241112	141800	40395730	1989	1989	1989	1989	4
444	20241112	141700	40387774	1989	1989	1989	1989	4
445	20241112	141600	40379818	1989	1989	1989	1989	0
446	20241112	141500	40379818	1989	1989	1989	1989	4
447	20241112	141400	40371862	1989	1989	1989	1989	0
448	20241112	141300	40371862	1989	1989	1989	1989	4
449	20241112	141200	40363906	1989	1989	1989	1989	0
450	20241112	141100	40363906	1989	1989	1989	1989	48
451	20241112	141000	40268434	1989	1989	1989	1989	4
452	20241112	140900	40260478	1989	1989	1989	1989	0
453	20241112	140800	40260478	1989	1989	1989	1989	4
454	20241112	140700	40252522	1989	1989	1989	1989	0
455	20241112	140600	40252522	1989	1989	1989	1989	4
456	20241112	140500	40244566	1989	1989	1989	1989	4
457	20241112	140400	40236610	1989	1989	1989	1989	0
458	20241112	140300	40236610	1989	1989	1989	1989	4
459	20241112	140200	40228654	1989	1989	1989	1989	0
460	20241112	140100	40228654	1989	1989	1989	1989	4
461	20241112	140000	40220698	1989	1989	1989	1989	0
462	20241112	135900	40220698	1989	1989	1989	1989	4
463	20241112	135800	40212742	1989	1989	1989	1989	4
464	20241112	135700	40204786	1989	1989	1989	1989	1483
465	20241112	135600	37255099	1989	1989	1989	1989	4
466	20241112	135500	37247143	1990	1990	1990	1990	0
467	20241112	135400	37247143	1990	1990	1990	1990	0
468	20241112	135300	37247143	1990	1990	1990	1990	0
469	20241112	135200	37247143	1990	1990	1990	1990	0
470	20241112	135100	37247143	1990	1990	1990	1990	0
471	20241112	135000	37247143	1990	1990	1990	1990	0
472	20241112	134900	37247143	1990	1990	1990	1990	0
473	20241112	134800	37247143	1990	1990	1990	1990	0
474	20241112	134700	37247143	1990	1990	1990	1990	0
475	20241112	134600	37247143	1990	1990	1990	1990	0
476	20241112	134500	37247143	1990	1990	1990	1990	0
477	20241112	134400	37247143	1990	1990	1990	1990	151
478	20241112	134300	36946653	1990	1990	1990	1990	0
479	20241112	134200	36946653	1990	1990	1990	1990	0
480	20241112	134100	36946653	1990	1990	1990	1990	0
481	20241112	134000	36946653	1990	1990	1990	1990	5
482	20241112	133900	36936703	1989	1989	1989	1989	0
483	20241112	133800	36936703	1989	1989	1989	1989	10
484	20241112	133700	36916813	1990	1990	1990	1990	0
485	20241112	133600	36916813	1990	1990	1990	1990	0
486	20241112	133500	36916813	1990	1990	1990	1990	7
487	20241112	133400	36902883	1990	1990	1990	1990	0
488	20241112	133300	36902883	1990	1990	1990	1990	0
489	20241112	133200	36902883	1990	1990	1990	1990	0
490	20241112	133100	36902883	1990	1990	1990	1990	0
491	20241112	133000	36902883	1990	1990	1990	1990	0
492	20241112	132900	36902883	1990	1990	1990	1990	0
493	20241112	132800	36902883	1990	1990	1990	1990	500
494	20241112	132700	35907883	1990	1990	1990	1990	0
495	20241112	132600	35907883	1990	1990	1990	1990	0
496	20241112	132500	35907883	1990	1990	1990	1990	0
497	20241112	132400	35907883	1990	1990	1990	1990	0
498	20241112	132300	35907883	1990	1990	1990	1990	0
499	20241112	132200	35907883	1990	1990	1990	1990	0
500	20241112	132100	35907883	1990	1990	1990	1990	0
501	20241112	132000	35907883	1990	1990	1990	1990	0
502	20241112	131900	35907883	1990	1990	1990	1990	0
503	20241112	131800	35907883	1990	1990	1990	1990	255
504	20241112	131700	35400433	1990	1990	1990	1990	0
505	20241112	131600	35400433	1990	1990	1990	1990	100
506	20241112	131500	35201433	1990	1990	1990	1990	0
507	20241112	131400	35201433	1990	1990	1990	1990	0
508	20241112	131300	35201433	1990	1990	1990	1990	0
509	20241112	131200	35201433	1990	1990	1990	1990	5
510	20241112	131100	35191483	1989	1989	1989	1989	0
511	20241112	131000	35191483	1989	1989	1989	1989	0
512	20241112	130900	35191483	1989	1989	1989	1989	0
513	20241112	130800	35191483	1989	1989	1989	1989	0
514	20241112	130700	35191483	1989	1990	1990	1989	77
515	20241112	130600	35038320	1989	1989	1989	1989	0
516	20241112	130500	35038320	1989	1989	1989	1989	625
517	20241112	130400	33795195	1989	1989	1989	1989	0
518	20241112	130300	33795195	1989	1990	1990	1989	220
519	20241112	130200	33357610	1989	1989	1989	1989	220
520	20241112	130100	32920030	1989	1989	1989	1989	445
521	20241112	130000	32034925	1989	1989	1989	1989	457
522	20241112	125900	31125952	1989	1989	1989	1989	0
523	20241112	125800	31125952	1989	1989	1989	1989	0
524	20241112	125700	31125952	1989	1989	1989	1989	0
525	20241112	125600	31125952	1989	1989	1989	1989	0
526	20241112	125500	31125952	1989	1989	1989	1989	396
527	20241112	125400	30338308	1989	1989	1989	1989	0
528	20241112	125300	30338308	1989	1989	1989	1989	0
529	20241112	125200	30338308	1989	1988	1989	1988	604
530	20241112	125100	29137156	1988	1990	1990	1988	621
531	20241112	125000	27901784	1990	1990	1990	1990	215
532	20241112	124900	27473934	1990	1991	1991	1990	1198
533	20241112	124800	25089590	1991	1991	1991	1991	1110
534	20241112	124700	22879580	1992	1996	1996	1991	10842
535	20241112	124600	1273379	1995	1995	1995	1995	0
536	20241112	124500	1273379	1995	1995	1995	1995	0
537	20241112	124400	1273379	1995	1995	1995	1995	0
538	20241112	124300	1273379	1995	1995	1995	1995	0
539	20241112	124200	1273379	1995	1995	1995	1995	0
540	20241112	124100	1273379	1995	1995	1995	1995	0
541	20241112	124000	1273379	1995	1995	1995	1995	0
542	20241112	123900	1273379	1995	1995	1995	1995	0
543	20241112	123800	1273379	1995	1995	1995	1995	0
544	20241112	123700	1273379	1995	1995	1995	1995	0
545	20241112	123600	1273379	1995	1995	1995	1995	0
546	20241112	123500	1273379	1995	1995	1995	1995	0
547	20241112	123400	1273379	1995	1995	1995	1995	0
548	20241112	123300	1273379	1995	1995	1995	1995	0
549	20241112	123200	1273379	1995	1995	1995	1995	0
550	20241112	123100	1273379	1995	1995	1995	1995	100
551	20241112	123000	1073879	1995	1995	1995	1995	0
552	20241112	122900	1073879	1995	1995	1995	1995	0
553	20241112	122800	1073879	1995	1995	1995	1995	0
554	20241112	122700	1073879	1995	1995	1995	1995	0
555	20241112	122600	1073879	1995	1995	1995	1995	0
556	20241112	122500	1073879	1995	1995	1995	1995	0
557	20241112	122400	1073879	1995	1995	1995	1995	0
558	20241112	122300	1073879	1995	1995	1995	1995	0
559	20241112	122200	1073879	1995	1995	1995	1995	0
560	20241112	122100	1073879	1995	1995	1995	1995	0
561	20241112	122000	1073879	1995	1995	1995	1995	0
562	20241112	121900	1073879	1995	1995	1995	1995	0
563	20241112	121800	1073879	1995	1995	1995	1995	0
564	20241112	121700	1073879	1995	1995	1995	1995	0
565	20241112	121600	1073879	1995	1995	1995	1995	0
566	20241112	121500	1073879	1995	1995	1995	1995	0
567	20241112	121400	1073879	1995	1995	1995	1995	0
568	20241112	121300	1073879	1995	1995	1995	1995	0
569	20241112	121200	1073879	1995	1995	1995	1995	0
570	20241112	121100	1073879	1995	1995	1995	1995	0
571	20241112	121000	1073879	1995	1995	1995	1995	0
572	20241112	120900	1073879	1995	1995	1995	1995	0
573	20241112	120800	1073879	1995	1995	1995	1995	0
574	20241112	120700	1073879	1995	1995	1995	1995	0
575	20241112	120600	1073879	1995	1995	1995	1995	0
576	20241112	120500	1073879	1995	1995	1995	1995	0
577	20241112	120400	1073879	1995	1995	1995	1995	300
578	20241112	120300	475379	1999	1999	1999	1999	0
579	20241112	120200	475379	1999	1999	1999	1999	0
580	20241112	120100	475379	1999	1999	1999	1999	0
581	20241112	120000	475379	1999	1999	1999	1999	0
582	20241112	115900	475379	1999	1999	1999	1999	0
583	20241112	115800	475379	1999	1999	1999	1999	0
584	20241112	115700	475379	1999	1999	1999	1999	0
585	20241112	115600	475379	1999	1999	1999	1999	0
586	20241112	115500	475379	1999	1999	1999	1999	0
587	20241112	115400	475379	1999	1999	1999	1999	0
588	20241112	115300	475379	1999	1999	1999	1999	0
589	20241112	115200	475379	1999	1999	1999	1999	0
590	20241112	115100	475379	1999	1999	1999	1999	0
591	20241112	115000	475379	1999	1999	1999	1999	0
592	20241112	114900	475379	1999	1999	1999	1999	0
593	20241112	114800	475379	1999	1999	1999	1999	0
594	20241112	114700	475379	1999	1999	1999	1999	0
595	20241112	114600	475379	1999	1999	1999	1999	0
596	20241112	114500	475379	1999	1999	1999	1999	0
597	20241112	114400	475379	1999	1999	1999	1999	0
598	20241112	114300	475379	1999	1999	1999	1999	0
599	20241112	114200	475379	1999	1999	1999	1999	0
600	20241112	114100	475379	1999	1999	1999	1999	0
601	20241112	114000	475379	1999	1999	1999	1999	0
602	20241112	113900	475379	1999	1999	1999	1999	0
603	20241112	113800	475379	1999	1999	1999	1999	0
604	20241112	113700	475379	1999	1999	1999	1999	0
605	20241112	113600	475379	1999	1999	1999	1999	0
606	20241112	113500	475379	1999	1999	1999	1999	0
607	20241112	113400	475379	1999	1999	1999	1999	0
608	20241112	113300	475379	1999	1999	1999	1999	0
609	20241112	113200	475379	1999	1999	1999	1999	0
610	20241112	113100	475379	1999	1999	1999	1999	0
611	20241112	113000	475379	1999	1999	1999	1999	0
612	20241112	112900	475379	1999	1999	1999	1999	0
613	20241112	112800	475379	1999	1999	1999	1999	0
614	20241112	112700	475379	1999	1999	1999	1999	0
615	20241112	112600	475379	1999	1999	1999	1999	0
616	20241112	112500	475379	1999	1999	1999	1999	0
617	20241112	112400	475379	1999	1999	1999	1999	0
618	20241112	112300	475379	1999	1999	1999	1999	0
619	20241112	112200	475379	1999	1999	1999	1999	0
620	20241112	112100	475379	1999	1999	1999	1999	0
621	20241112	112000	475379	1999	1999	1999	1999	0
622	20241112	111900	475379	1999	1999	1999	1999	0
623	20241112	111800	475379	1999	1999	1999	1999	0
624	20241112	111700	475379	1999	1999	1999	1999	0
625	20241112	111600	475379	1999	1999	1999	1999	0
626	20241112	111500	475379	1999	1999	1999	1999	0
627	20241112	111400	475379	1999	1999	1999	1999	0
628	20241112	111300	475379	1999	1999	1999	1999	0
629	20241112	111200	475379	1999	1999	1999	1999	0
630	20241112	111100	475379	1999	1999	1999	1999	0
631	20241112	111000	475379	1999	1999	1999	1999	0
632	20241112	110900	475379	1999	1999	1999	1999	0
633	20241112	110800	475379	1999	1999	1999	1999	0
634	20241112	110700	475379	1999	1999	1999	1999	0
635	20241112	110600	475379	1999	1999	1999	1999	0
636	20241112	110500	475379	1999	1999	1999	1999	5
637	20241112	110400	465384	1999	1999	1999	1999	0
638	20241112	110300	465384	1999	1999	1999	1999	0
639	20241112	110200	465384	1999	1999	1999	1999	0
640	20241112	110100	465384	1999	1999	1999	1999	0
641	20241112	110000	465384	1999	1999	1999	1999	0
642	20241112	105900	465384	1999	1999	1999	1999	0
643	20241112	105800	465384	1999	1999	1999	1999	0
644	20241112	105700	465384	1999	1999	1999	1999	0
645	20241112	105600	465384	1999	1999	1999	1999	0
646	20241112	105500	465384	1999	1999	1999	1999	0
647	20241112	105400	465384	1999	1999	1999	1999	0
648	20241112	105300	465384	1999	1999	1999	1999	0
649	20241112	105200	465384	1999	1999	1999	1999	5
650	20241112	105100	455389	1997	1997	1997	1997	0
651	20241112	105000	455389	1997	1997	1997	1997	0
652	20241112	104900	455389	1997	1997	1997	1997	0
653	20241112	104800	455389	1997	1997	1997	1997	0
654	20241112	104700	455389	1997	1997	1997	1997	0
655	20241112	104600	455389	1997	1997	1997	1997	150
656	20241112	104500	155839	1999	1999	1999	1999	0
657	20241112	104400	155839	1999	1999	1999	1999	0
658	20241112	104300	155839	1999	1999	1999	1999	0
659	20241112	104200	155839	1999	1999	1999	1999	0
660	20241112	104100	155839	1999	1999	1999	1999	0
661	20241112	104000	155839	1999	1999	1999	1999	0
662	20241112	103900	155839	1999	1999	1999	1999	0
663	20241112	103800	155839	1999	1999	1999	1999	0
664	20241112	103700	155839	1999	1999	1999	1999	0
665	20241112	103600	155839	1999	1999	1999	1999	0
666	20241112	103500	155839	1999	1999	1999	1999	0
667	20241112	103400	155839	1999	1999	1999	1999	0
668	20241112	103300	155839	1999	1999	1999	1999	0
669	20241112	103200	155839	1999	1999	1999	1999	0
670	20241112	103100	155839	1999	1996	1999	1996	29
671	20241112	103000	97943	1999	1999	1999	1999	0
672	20241112	102900	97943	1999	1999	1999	1999	0
673	20241112	102800	97943	1999	1999	1999	1999	0
674	20241112	102700	97943	1999	1999	1999	1999	0
675	20241112	102600	97943	1999	1999	1999	1999	0
676	20241112	102500	97943	1999	1999	1999	1999	0
677	20241112	102400	97943	1999	1999	1999	1999	0
678	20241112	102300	97943	1999	1999	1999	1999	0
679	20241112	102200	97943	1999	1999	1999	1999	0
680	20241112	102100	97943	1999	1999	1999	1999	0
681	20241112	102000	97943	1999	1999	1999	1999	0
682	20241112	101900	97943	1999	1999	1999	1999	0
683	20241112	101800	97943	1999	1999	1999	1999	0
684	20241112	101700	97943	1999	1999	1999	1999	0
685	20241112	101600	97943	1999	1999	1999	1999	5
686	20241112	101500	87948	1995	1995	1995	1995	0
687	20241112	101400	87948	1995	1995	1995	1995	0
688	20241112	101300	87948	1995	1995	1995	1995	0
689	20241112	101200	87948	1995	1995	1995	1995	0
690	20241112	101100	87948	1995	1995	1995	1995	0
691	20241112	101000	87948	1995	1995	1995	1995	1
692	20241112	100900	85953	1999	1999	1999	1999	0
693	20241112	100800	85953	1999	1999	1999	1999	0
694	20241112	100700	85953	1999	1999	1999	1999	0
695	20241112	100600	85953	1999	1999	1999	1999	6
696	20241112	100500	73959	1995	1995	1995	1995	0
697	20241112	100400	73959	1995	1999	1999	1995	11
698	20241112	100300	51974	1999	1999	1999	1999	0
699	20241112	100200	51974	1999	1999	1999	1999	0
700	20241112	100100	51974	1999	1999	1999	1999	0
701	20241112	100000	51974	1999	1999	1999	1999	0
702	20241112	095900	51974	1999	1999	1999	1999	0
703	20241112	095800	51974	1999	1999	1999	1999	0
704	20241112	095700	51974	1999	1999	1999	1999	0
705	20241112	095600	51974	1999	1999	1999	1999	0
706	20241112	095500	51974	1999	1999	1999	1999	0
707	20241112	095400	51974	1999	1999	1999	1999	0
708	20241112	095300	51974	1999	1999	1999	1999	0
709	20241112	095200	51974	1999	1999	1999	1999	0
710	20241112	095100	51974	1999	1999	1999	1999	0
711	20241112	095000	51974	1999	1999	1999	1999	0
712	20241112	094900	51974	1999	1999	1999	1999	0
713	20241112	094800	51974	1999	1999	1999	1999	0
714	20241112	094700	51974	1999	1999	1999	1999	0
715	20241112	094600	51974	1999	1999	1999	1999	0
716	20241112	094500	51974	1999	1999	1999	1999	0
717	20241112	094400	51974	1999	1999	1999	1999	0
718	20241112	094300	51974	1999	1999	1999	1999	0
719	20241112	094200	51974	1999	1999	1999	1999	1
720	20241112	094100	49975	1999	1999	1999	1999	20
721	20241112	094000	9995	1999	1999	1999	1999	0
722	20241112	093900	9995	1999	1999	1999	1999	0
723	20241112	093800	9995	1999	1999	1999	1999	0
724	20241112	093700	9995	1999	1999	1999	1999	0
725	20241112	093600	9995	1999	1999	1999	1999	0
726	20241112	093500	9995	1999	1999	1999	1999	0
727	20241112	093400	9995	1999	1999	1999	1999	0
728	20241112	093300	9995	1999	1999	1999	1999	0
729	20241112	093200	9995	1999	1999	1999	1999	0
730	20241112	093100	9995	1999	1999	1999	1999	0
731	20241112	093000	9995	1999	1999	1999	1999	0
732	20241112	092900	9995	1999	1999	1999	1999	0
733	20241112	092800	9995	1999	1999	1999	1999	0
734	20241112	092700	9995	1999	1999	1999	1999	0
735	20241112	092600	9995	1999	1999	1999	1999	0
736	20241112	092500	9995	1999	1999	1999	1999	0
737	20241112	092400	9995	1999	1999	1999	1999	0
738	20241112	092300	9995	1999	1999	1999	1999	0
739	20241112	092200	9995	1999	1999	1999	1999	0
740	20241112	092100	9995	1999	1999	1999	1999	0
741	20241112	092000	9995	1999	1999	1999	1999	0
742	20241112	091900	9995	1999	1999	1999	1999	0
743	20241112	091800	9995	1999	1999	1999	1999	0
744	20241112	091700	9995	1999	1999	1999	1999	0
745	20241112	091600	9995	1999	1999	1999	1999	0
746	20241112	091500	9995	1999	1999	1999	1999	0
747	20241112	091400	9995	1999	1999	1999	1999	0
748	20241112	091300	9995	1999	1999	1999	1999	0
749	20241112	091200	9995	1999	1999	1999	1999	0
750	20241112	091100	9995	1999	1999	1999	1999	0
751	20241112	091000	9995	1999	1999	1999	1999	0
752	20241112	090900	9995	1999	1999	1999	1999	0
753	20241112	090800	9995	1999	1999	1999	1999	0
754	20241112	090700	9995	1999	1999	1999	1999	0
755	20241112	090600	9995	1999	1999	1999	1999	0
756	20241112	090500	9995	1999	1999	1999	1999	0
757	20241112	090400	9995	1999	1999	1999	1999	0
758	20241112	090300	9995	1999	1999	1999	1999	0
759	20241112	090200	9995	1999	1999	1999	1999	0
760	20241112	090100	9995	1999	1999	1999	1999	0
761	20241112	090000	9995	1999	1999	1999	1999	5