KissMeData/449020/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	213100	26934312	1992	1992	1992	1992	10
3	20231109	213000	26934312	1992	1992	1992	1992	0
4	20231109	212900	26934312	1992	1992	1992	1992	0
5	20231109	212800	26934312	1992	1992	1992	1992	0
6	20231109	212700	26934312	1992	1992	1992	1992	0
7	20231109	212600	26934312	1992	1992	1992	1992	0
8	20231109	212500	26934312	1992	1992	1992	1992	0
9	20231109	212400	26934312	1992	1992	1992	1992	0
10	20231109	212300	26934312	1992	1992	1992	1992	0
11	20231109	212200	26934312	1992	1992	1992	1992	0
12	20231109	212100	26934312	1992	1992	1992	1992	0
13	20231109	212000	26934312	1992	1992	1992	1992	0
14	20231109	211900	26934312	1992	1992	1992	1992	0
15	20231109	211800	26934312	1992	1992	1992	1992	0
16	20231109	211700	26934312	1992	1992	1992	1992	0
17	20231109	211600	26934312	1992	1992	1992	1992	0
18	20231109	211500	26934312	1992	1992	1992	1992	0
19	20231109	211400	26934312	1992	1992	1992	1992	0
20	20231109	211300	26934312	1992	1992	1992	1992	0
21	20231109	211200	26934312	1992	1992	1992	1992	0
22	20231109	211100	26934312	1992	1992	1992	1992	0
23	20231109	211000	26934312	1992	1992	1992	1992	0
24	20231109	210900	26934312	1992	1992	1992	1992	0
25	20231109	210800	26934312	1992	1992	1992	1992	0
26	20231109	210700	26934312	1992	1992	1992	1992	0
27	20231109	210600	26934312	1992	1992	1992	1992	0
28	20231109	210500	26934312	1992	1992	1992	1992	0
29	20231109	210400	26934312	1992	1992	1992	1992	0
30	20231109	210300	26934312	1992	1992	1992	1992	0
31	20231109	210200	26934312	1992	1992	1992	1992	0
32	20231109	210100	26934312	1992	1992	1992	1992	10
33	20231109	210000	26934312	1992	1992	1992	1992	0
34	20231109	205900	26934312	1992	1992	1992	1992	0
35	20231109	205800	26934312	1992	1992	1992	1992	0
36	20231109	205700	26934312	1992	1992	1992	1992	0
37	20231109	205600	26934312	1992	1992	1992	1992	0
38	20231109	205500	26934312	1992	1992	1992	1992	0
39	20231109	205400	26934312	1992	1992	1992	1992	0
40	20231109	205300	26934312	1992	1992	1992	1992	0
41	20231109	205200	26934312	1992	1992	1992	1992	0
42	20231109	205100	26934312	1992	1992	1992	1992	0
43	20231109	205000	26934312	1992	1992	1992	1992	0
44	20231109	204900	26934312	1992	1992	1992	1992	0
45	20231109	204800	26934312	1992	1992	1992	1992	0
46	20231109	204700	26934312	1992	1992	1992	1992	0
47	20231109	204600	26934312	1992	1992	1992	1992	0
48	20231109	204500	26934312	1992	1992	1992	1992	0
49	20231109	204400	26934312	1992	1992	1992	1992	0
50	20231109	204300	26934312	1992	1992	1992	1992	0
51	20231109	204200	26934312	1992	1992	1992	1992	0
52	20231109	204100	26934312	1992	1992	1992	1992	0
53	20231109	204000	26934312	1992	1992	1992	1992	0
54	20231109	203900	26934312	1992	1992	1992	1992	0
55	20231109	203800	26934312	1992	1992	1992	1992	0
56	20231109	203700	26934312	1992	1992	1992	1992	0
57	20231109	203600	26934312	1992	1992	1992	1992	0
58	20231109	203500	26934312	1992	1992	1992	1992	0
59	20231109	203400	26934312	1992	1992	1992	1992	0
60	20231109	203300	26934312	1992	1992	1992	1992	0
61	20231109	203200	26934312	1992	1992	1992	1992	0
62	20231109	203100	26934312	1992	1992	1992	1992	10
63	20231109	203000	26934312	1992	1992	1992	1992	0
64	20231109	202900	26934312	1992	1992	1992	1992	0
65	20231109	202800	26934312	1992	1992	1992	1992	0
66	20231109	202700	26934312	1992	1992	1992	1992	0
67	20231109	202600	26934312	1992	1992	1992	1992	0
68	20231109	202500	26934312	1992	1992	1992	1992	0
69	20231109	202400	26934312	1992	1992	1992	1992	0
70	20231109	202300	26934312	1992	1992	1992	1992	0
71	20231109	202200	26934312	1992	1992	1992	1992	0
72	20231109	202100	26934312	1992	1992	1992	1992	0
73	20231109	202000	26934312	1992	1992	1992	1992	0
74	20231109	201900	26934312	1992	1992	1992	1992	0
75	20231109	201800	26934312	1992	1992	1992	1992	0
76	20231109	201700	26934312	1992	1992	1992	1992	0
77	20231109	201600	26934312	1992	1992	1992	1992	0
78	20231109	201500	26934312	1992	1992	1992	1992	0
79	20231109	201400	26934312	1992	1992	1992	1992	0
80	20231109	201300	26934312	1992	1992	1992	1992	0
81	20231109	201200	26934312	1992	1992	1992	1992	0
82	20231109	201100	26934312	1992	1992	1992	1992	0
83	20231109	201000	26934312	1992	1992	1992	1992	0
84	20231109	200900	26934312	1992	1992	1992	1992	0
85	20231109	200800	26934312	1992	1992	1992	1992	0
86	20231109	200700	26934312	1992	1992	1992	1992	0
87	20231109	200600	26934312	1992	1992	1992	1992	0
88	20231109	200500	26934312	1992	1992	1992	1992	0
89	20231109	200400	26934312	1992	1992	1992	1992	0
90	20231109	200300	26934312	1992	1992	1992	1992	0
91	20231109	200200	26934312	1992	1992	1992	1992	0
92	20231109	200100	26934312	1992	1992	1992	1992	10
93	20231109	200000	26934312	1992	1992	1992	1992	0
94	20231109	195900	26934312	1992	1992	1992	1992	0
95	20231109	195800	26934312	1992	1992	1992	1992	0
96	20231109	195700	26934312	1992	1992	1992	1992	0
97	20231109	195600	26934312	1992	1992	1992	1992	0
98	20231109	195500	26934312	1992	1992	1992	1992	0
99	20231109	195400	26934312	1992	1992	1992	1992	0
100	20231109	195300	26934312	1992	1992	1992	1992	0
101	20231109	195200	26934312	1992	1992	1992	1992	0
102	20231109	195100	26934312	1992	1992	1992	1992	0
103	20231109	195000	26934312	1992	1992	1992	1992	0
104	20231109	194900	26934312	1992	1992	1992	1992	0
105	20231109	194800	26934312	1992	1992	1992	1992	0
106	20231109	194700	26934312	1992	1992	1992	1992	0
107	20231109	194600	26934312	1992	1992	1992	1992	0
108	20231109	194500	26934312	1992	1992	1992	1992	0
109	20231109	194400	26934312	1992	1992	1992	1992	0
110	20231109	194300	26934312	1992	1992	1992	1992	0
111	20231109	194200	26934312	1992	1992	1992	1992	0
112	20231109	194100	26934312	1992	1992	1992	1992	0
113	20231109	194000	26934312	1992	1992	1992	1992	0
114	20231109	193900	26934312	1992	1992	1992	1992	0
115	20231109	193800	26934312	1992	1992	1992	1992	0
116	20231109	193700	26934312	1992	1992	1992	1992	0
117	20231109	193600	26934312	1992	1992	1992	1992	0
118	20231109	193500	26934312	1992	1992	1992	1992	0
119	20231109	193400	26934312	1992	1992	1992	1992	0
120	20231109	193300	26934312	1992	1992	1992	1992	0
121	20231109	193200	26934312	1992	1992	1992	1992	0
122	20231109	193100	26934312	1992	1992	1992	1992	10
123	20231109	193000	26934312	1992	1992	1992	1992	0
124	20231109	192900	26934312	1992	1992	1992	1992	0
125	20231109	192800	26934312	1992	1992	1992	1992	0
126	20231109	192700	26934312	1992	1992	1992	1992	0
127	20231109	192600	26934312	1992	1992	1992	1992	0
128	20231109	192500	26934312	1992	1992	1992	1992	0
129	20231109	192400	26934312	1992	1992	1992	1992	0
130	20231109	192300	26934312	1992	1992	1992	1992	0
131	20231109	192200	26934312	1992	1992	1992	1992	0
132	20231109	192100	26934312	1992	1992	1992	1992	0
133	20231109	192000	26934312	1992	1992	1992	1992	0
134	20231109	191900	26934312	1992	1992	1992	1992	0
135	20231109	191800	26934312	1992	1992	1992	1992	0
136	20231109	191700	26934312	1992	1992	1992	1992	0
137	20231109	191600	26934312	1992	1992	1992	1992	0
138	20231109	191500	26934312	1992	1992	1992	1992	0
139	20231109	191400	26934312	1992	1992	1992	1992	0
140	20231109	191300	26934312	1992	1992	1992	1992	0
141	20231109	191200	26934312	1992	1992	1992	1992	0
142	20231109	191100	26934312	1992	1992	1992	1992	0
143	20231109	191000	26934312	1992	1992	1992	1992	0
144	20231109	190900	26934312	1992	1992	1992	1992	0
145	20231109	190800	26934312	1992	1992	1992	1992	0
146	20231109	190700	26934312	1992	1992	1992	1992	0
147	20231109	190600	26934312	1992	1992	1992	1992	0
148	20231109	190500	26934312	1992	1992	1992	1992	0
149	20231109	190400	26934312	1992	1992	1992	1992	0
150	20231109	190300	26934312	1992	1992	1992	1992	0
151	20231109	190200	26934312	1992	1992	1992	1992	0
152	20231109	190100	26934312	1992	1992	1992	1992	10
153	20231109	190000	26934312	1992	1992	1992	1992	0
154	20231109	185900	26934312	1992	1992	1992	1992	0
155	20231109	185800	26934312	1992	1992	1992	1992	0
156	20231109	185700	26934312	1992	1992	1992	1992	0
157	20231109	185600	26934312	1992	1992	1992	1992	0
158	20231109	185500	26934312	1992	1992	1992	1992	0
159	20231109	185400	26934312	1992	1992	1992	1992	0
160	20231109	185300	26934312	1992	1992	1992	1992	0
161	20231109	185200	26934312	1992	1992	1992	1992	0
162	20231109	185100	26934312	1992	1992	1992	1992	0
163	20231109	185000	26934312	1992	1992	1992	1992	0
164	20231109	184900	26934312	1992	1992	1992	1992	0
165	20231109	184800	26934312	1992	1992	1992	1992	0
166	20231109	184700	26934312	1992	1992	1992	1992	0
167	20231109	184600	26934312	1992	1992	1992	1992	0
168	20231109	184500	26934312	1992	1992	1992	1992	0
169	20231109	184400	26934312	1992	1992	1992	1992	0
170	20231109	184300	26934312	1992	1992	1992	1992	0
171	20231109	184200	26934312	1992	1992	1992	1992	0
172	20231109	184100	26934312	1992	1992	1992	1992	0
173	20231109	184000	26934312	1992	1992	1992	1992	0
174	20231109	183900	26934312	1992	1992	1992	1992	0
175	20231109	183800	26934312	1992	1992	1992	1992	0
176	20231109	183700	26934312	1992	1992	1992	1992	0
177	20231109	183600	26934312	1992	1992	1992	1992	0
178	20231109	183500	26934312	1992	1992	1992	1992	0
179	20231109	183400	26934312	1992	1992	1992	1992	0
180	20231109	183300	26934312	1992	1992	1992	1992	0
181	20231109	183200	26934312	1992	1992	1992	1992	0
182	20231109	183100	26934312	1992	1992	1992	1992	10
183	20231109	183000	26934312	1992	1992	1992	1992	0
184	20231109	182900	26934312	1992	1992	1992	1992	0
185	20231109	182800	26934312	1992	1992	1992	1992	0
186	20231109	182700	26934312	1992	1992	1992	1992	0
187	20231109	182600	26934312	1992	1992	1992	1992	0
188	20231109	182500	26934312	1992	1992	1992	1992	0
189	20231109	182400	26934312	1992	1992	1992	1992	0
190	20231109	182300	26934312	1992	1992	1992	1992	0
191	20231109	182200	26934312	1992	1992	1992	1992	0
192	20231109	182100	26934312	1992	1992	1992	1992	0
193	20231109	182000	26934312	1992	1992	1992	1992	0
194	20231109	181900	26934312	1992	1992	1992	1992	0
195	20231109	181800	26934312	1992	1992	1992	1992	0
196	20231109	181700	26934312	1992	1992	1992	1992	0
197	20231109	181600	26934312	1992	1992	1992	1992	0
198	20231109	181500	26934312	1992	1992	1992	1992	0
199	20231109	181400	26934312	1992	1992	1992	1992	0
200	20231109	181300	26934312	1992	1992	1992	1992	0
201	20231109	181200	26934312	1992	1992	1992	1992	0
202	20231109	181100	26934312	1992	1992	1992	1992	0
203	20231109	181000	26934312	1992	1992	1992	1992	0
204	20231109	180900	26934312	1992	1992	1992	1992	0
205	20231109	180800	26934312	1992	1992	1992	1992	0
206	20231109	180700	26934312	1992	1992	1992	1992	0
207	20231109	180600	26934312	1992	1992	1992	1992	0
208	20231109	180500	26934312	1992	1992	1992	1992	0
209	20231109	180400	26934312	1992	1992	1992	1992	0
210	20231109	180300	26934312	1992	1992	1992	1992	0
211	20231109	180200	26934312	1992	1992	1992	1992	0
212	20231109	180100	26934312	1992	1992	1992	1992	10
213	20231109	180000	26934312	1992	1992	1992	1992	0
214	20231109	175900	26934312	1992	1992	1992	1992	0
215	20231109	175800	26934312	1992	1992	1992	1992	0
216	20231109	175700	26934312	1992	1992	1992	1992	0
217	20231109	175600	26934312	1992	1992	1992	1992	0
218	20231109	175500	26934312	1992	1992	1992	1992	0
219	20231109	175400	26934312	1992	1992	1992	1992	0
220	20231109	175300	26934312	1992	1992	1992	1992	0
221	20231109	175200	26934312	1992	1992	1992	1992	0
222	20231109	175100	26934312	1992	1992	1992	1992	0
223	20231109	175000	26934312	1992	1992	1992	1992	0
224	20231109	174900	26934312	1992	1992	1992	1992	0
225	20231109	174800	26934312	1992	1992	1992	1992	0
226	20231109	174700	26934312	1992	1992	1992	1992	0
227	20231109	174600	26934312	1992	1992	1992	1992	0
228	20231109	174500	26934312	1992	1992	1992	1992	0
229	20231109	174400	26934312	1992	1992	1992	1992	0
230	20231109	174300	26934312	1992	1992	1992	1992	0
231	20231109	174200	26934312	1992	1992	1992	1992	0
232	20231109	174100	26934312	1992	1992	1992	1992	0
233	20231109	174000	26934312	1992	1992	1992	1992	0
234	20231109	173900	26934312	1992	1992	1992	1992	0
235	20231109	173800	26934312	1992	1992	1992	1992	0
236	20231109	173700	26934312	1992	1992	1992	1992	0
237	20231109	173600	26934312	1992	1992	1992	1992	0
238	20231109	173500	26934312	1992	1992	1992	1992	0
239	20231109	173400	26934312	1992	1992	1992	1992	0
240	20231109	173300	26934312	1992	1992	1992	1992	0
241	20231109	173200	26934312	1992	1992	1992	1992	0
242	20231109	173100	26934312	1992	1992	1992	1992	10
243	20231109	173000	26934312	1992	1992	1992	1992	0
244	20231109	172900	26934312	1992	1992	1992	1992	0
245	20231109	172800	26934312	1992	1992	1992	1992	0
246	20231109	172700	26934312	1992	1992	1992	1992	0
247	20231109	172600	26934312	1992	1992	1992	1992	0
248	20231109	172500	26934312	1992	1992	1992	1992	0
249	20231109	172400	26934312	1992	1992	1992	1992	0
250	20231109	172300	26934312	1992	1992	1992	1992	0
251	20231109	172200	26934312	1992	1992	1992	1992	0
252	20231109	172100	26934312	1992	1992	1992	1992	0
253	20231109	172000	26934312	1992	1992	1992	1992	0
254	20231109	171900	26934312	1992	1992	1992	1992	0
255	20231109	171800	26934312	1992	1992	1992	1992	0
256	20231109	171700	26934312	1992	1992	1992	1992	0
257	20231109	171600	26934312	1992	1992	1992	1992	0
258	20231109	171500	26934312	1992	1992	1992	1992	0
259	20231109	171400	26934312	1992	1992	1992	1992	0
260	20231109	171300	26934312	1992	1992	1992	1992	0
261	20231109	171200	26934312	1992	1992	1992	1992	0
262	20231109	171100	26934312	1992	1992	1992	1992	0
263	20231109	171000	26934312	1992	1992	1992	1992	0
264	20231109	170900	26934312	1992	1992	1992	1992	0
265	20231109	170800	26934312	1992	1992	1992	1992	0
266	20231109	170700	26934312	1992	1992	1992	1992	0
267	20231109	170600	26934312	1992	1992	1992	1992	0
268	20231109	170500	26934312	1992	1992	1992	1992	0
269	20231109	170400	26934312	1992	1992	1992	1992	0
270	20231109	170300	26934312	1992	1992	1992	1992	0
271	20231109	170200	26934312	1992	1992	1992	1992	0
272	20231109	170100	26934312	1992	1992	1992	1992	10
273	20231109	170000	26934312	1992	1992	1992	1992	0
274	20231109	165900	26934312	1992	1992	1992	1992	0
275	20231109	165800	26934312	1992	1992	1992	1992	0
276	20231109	165700	26934312	1992	1992	1992	1992	0
277	20231109	165600	26934312	1992	1992	1992	1992	0
278	20231109	165500	26934312	1992	1992	1992	1992	0
279	20231109	165400	26934312	1992	1992	1992	1992	0
280	20231109	165300	26934312	1992	1992	1992	1992	0
281	20231109	165200	26934312	1992	1992	1992	1992	0
282	20231109	165100	26934312	1992	1992	1992	1992	0
283	20231109	165000	26934312	1992	1992	1992	1992	0
284	20231109	164900	26934312	1992	1992	1992	1992	0
285	20231109	164800	26934312	1992	1992	1992	1992	0
286	20231109	164700	26934312	1992	1992	1992	1992	0
287	20231109	164600	26934312	1992	1992	1992	1992	0
288	20231109	164500	26934312	1992	1992	1992	1992	0
289	20231109	164400	26934312	1992	1992	1992	1992	0
290	20231109	164300	26934312	1992	1992	1992	1992	0
291	20231109	164200	26934312	1992	1992	1992	1992	0
292	20231109	164100	26934312	1992	1992	1992	1992	0
293	20231109	164000	26934312	1992	1992	1992	1992	0
294	20231109	163900	26934312	1992	1992	1992	1992	0
295	20231109	163800	26934312	1992	1992	1992	1992	0
296	20231109	163700	26934312	1992	1992	1992	1992	0
297	20231109	163600	26934312	1992	1992	1992	1992	0
298	20231109	163500	26934312	1992	1992	1992	1992	0
299	20231109	163400	26934312	1992	1992	1992	1992	0
300	20231109	163300	26934312	1992	1992	1992	1992	0
301	20231109	163200	26934312	1992	1992	1992	1992	0
302	20231109	163100	26934312	1992	1992	1992	1992	10
303	20231109	163000	26934312	1992	1992	1992	1992	0
304	20231109	162900	26934312	1992	1992	1992	1992	0
305	20231109	162800	26934312	1992	1992	1992	1992	0
306	20231109	162700	26934312	1992	1992	1992	1992	0
307	20231109	162600	26934312	1992	1992	1992	1992	0
308	20231109	162500	26934312	1992	1992	1992	1992	0
309	20231109	162400	26934312	1992	1992	1992	1992	0
310	20231109	162300	26934312	1992	1992	1992	1992	0
311	20231109	162200	26934312	1992	1992	1992	1992	0
312	20231109	162100	26934312	1992	1992	1992	1992	0
313	20231109	162000	26934312	1992	1992	1992	1992	0
314	20231109	161900	26934312	1992	1992	1992	1992	0
315	20231109	161800	26934312	1992	1992	1992	1992	0
316	20231109	161700	26934312	1992	1992	1992	1992	0
317	20231109	161600	26934312	1992	1992	1992	1992	0
318	20231109	161500	26934312	1992	1992	1992	1992	0
319	20231109	161400	26934312	1992	1992	1992	1992	0
320	20231109	161300	26934312	1992	1992	1992	1992	0
321	20231109	161200	26934312	1992	1992	1992	1992	0
322	20231109	161100	26934312	1992	1992	1992	1992	0
323	20231109	161000	26934312	1992	1992	1992	1992	0
324	20231109	160900	26934312	1992	1992	1992	1992	0
325	20231109	160800	26934312	1992	1992	1992	1992	0
326	20231109	160700	26934312	1992	1992	1992	1992	0
327	20231109	160600	26934312	1992	1992	1992	1992	0
328	20231109	160500	26934312	1992	1992	1992	1992	0
329	20231109	160400	26934312	1992	1992	1992	1992	0
330	20231109	160300	26934312	1992	1992	1992	1992	0
331	20231109	160200	26934312	1992	1992	1992	1992	0
332	20231109	160100	26934312	1992	1992	1992	1992	10
333	20231109	160000	26934312	1992	1992	1992	1992	0
334	20231109	155900	26934312	1992	1992	1992	1992	0
335	20231109	155800	26934312	1992	1992	1992	1992	0
336	20231109	155700	26934312	1992	1992	1992	1992	0
337	20231109	155600	26934312	1992	1992	1992	1992	0
338	20231109	155500	26934312	1992	1992	1992	1992	0
339	20231109	155400	26934312	1992	1992	1992	1992	0
340	20231109	155300	26934312	1992	1992	1992	1992	0
341	20231109	155200	26934312	1992	1992	1992	1992	0
342	20231109	155100	26934312	1992	1992	1992	1992	0
343	20231109	155000	26934312	1992	1992	1992	1992	0
344	20231109	154900	26934312	1992	1992	1992	1992	0
345	20231109	154800	26934312	1992	1992	1992	1992	0
346	20231109	154700	26934312	1992	1992	1992	1992	0
347	20231109	154600	26934312	1992	1992	1992	1992	0
348	20231109	154500	26934312	1992	1992	1992	1992	0
349	20231109	154400	26934312	1992	1992	1992	1992	0
350	20231109	154300	26934312	1992	1992	1992	1992	0
351	20231109	154200	26934312	1992	1992	1992	1992	0
352	20231109	154100	26934312	1992	1992	1992	1992	0
353	20231109	154000	26934312	1992	1992	1992	1992	0
354	20231109	153900	26934312	1992	1992	1992	1992	0
355	20231109	153800	26934312	1992	1992	1992	1992	0
356	20231109	153700	26934312	1992	1992	1992	1992	0
357	20231109	153600	26934312	1992	1992	1992	1992	0
358	20231109	153500	26934312	1992	1992	1992	1992	0
359	20231109	153400	26934312	1992	1992	1992	1992	0
360	20231109	153300	26934312	1992	1992	1992	1992	0
361	20231109	153200	26934312	1992	1992	1992	1992	0
362	20231109	153100	26934312	1992	1992	1992	1992	10
363	20231109	153000	26934312	1992	1992	1992	1992	10
364	20231109	152900	26914392	1985	1985	1985	1985	0
365	20231109	152800	26914392	1985	1985	1985	1985	0
366	20231109	152700	26914392	1985	1985	1985	1985	0
367	20231109	152600	26914392	1985	1985	1985	1985	0
368	20231109	152500	26914392	1985	1985	1985	1985	0
369	20231109	152400	26914392	1985	1985	1985	1985	0
370	20231109	152300	26914392	1985	1985	1985	1985	0
371	20231109	152200	26914392	1985	1985	1985	1985	0
372	20231109	152100	26914392	1985	1985	1985	1985	0
373	20231109	152000	26914392	1985	1985	1985	1985	0
374	20231109	151900	26914392	1985	1985	1985	1985	0
375	20231109	151800	26914392	1985	1985	1985	1985	80
376	20231109	151700	26755592	1985	1985	1985	1985	80
377	20231109	151600	26596792	1985	1985	1985	1985	80
378	20231109	151500	26437992	1985	1985	1985	1985	80
379	20231109	151400	26279192	1985	1985	1985	1985	80
380	20231109	151300	26120392	1985	1985	1985	1985	159
381	20231109	151200	25804777	1985	1988	1988	1985	161
382	20231109	151100	25485189	1992	1992	1992	1992	0
383	20231109	151000	25485189	1992	1985	1992	1985	90
384	20231109	150900	25306469	1985	1985	1985	1985	80
385	20231109	150800	25147669	1985	1985	1985	1985	80
386	20231109	150700	24988869	1985	1985	1985	1985	80
387	20231109	150600	24830069	1985	1985	1985	1985	160
388	20231109	150500	24512469	1985	1985	1985	1985	80
389	20231109	150400	24353669	1985	1985	1985	1985	240
390	20231109	150300	23877269	1992	1992	1992	1992	0
391	20231109	150200	23877269	1992	1985	1992	1985	81
392	20231109	150100	23716477	1985	1985	1985	1985	160
393	20231109	150000	23398877	1992	1992	1992	1992	0
394	20231109	145900	23398877	1992	1985	1992	1985	81
395	20231109	145800	23238085	1985	1985	1985	1985	80
396	20231109	145700	23079285	1985	1985	1985	1985	240
397	20231109	145600	22602885	1992	1992	1992	1992	0
398	20231109	145500	22602885	1992	1985	1992	1985	81
399	20231109	145400	22442093	1985	1985	1985	1985	80
400	20231109	145300	22283293	1985	1985	1985	1985	80
401	20231109	145200	22124493	1985	1985	1985	1985	80
402	20231109	145100	21965693	1985	1985	1985	1985	80
403	20231109	145000	21806893	1985	1985	1985	1985	240
404	20231109	144900	21330493	1992	1992	1992	1992	0
405	20231109	144800	21330493	1992	1985	1992	1985	90
406	20231109	144700	21151773	1985	1985	1985	1985	80
407	20231109	144600	20992973	1985	1985	1985	1985	80
408	20231109	144500	20834173	1985	1985	1985	1985	160
409	20231109	144400	20516573	1985	1985	1985	1985	160
410	20231109	144300	20198973	1992	1992	1992	1992	0
411	20231109	144200	20198973	1992	1985	1992	1985	81
412	20231109	144100	20038181	1985	1985	1985	1985	240
413	20231109	144000	19561781	1992	1992	1992	1992	0
414	20231109	143900	19561781	1992	1992	1992	1992	1
415	20231109	143800	19559789	1985	1985	1985	1985	160
416	20231109	143700	19242189	1985	1985	1985	1985	160
417	20231109	143600	18924589	1985	1985	1985	1985	80
418	20231109	143500	18765789	1985	1985	1985	1985	80
419	20231109	143400	18606989	1985	1985	1985	1985	160
420	20231109	143300	18289389	1992	1992	1992	1992	0
421	20231109	143200	18289389	1992	1985	1992	1985	90
422	20231109	143100	18110669	1985	1985	1985	1985	1931
423	20231109	143000	14277634	1985	1985	1985	1985	80
424	20231109	142900	14118834	1985	1985	1985	1985	833
425	20231109	142800	12465329	1992	1992	1992	1992	0
426	20231109	142700	12465329	1992	1985	1992	1985	90
427	20231109	142600	12286609	1985	1985	1985	1985	80
428	20231109	142500	12127809	1985	1985	1985	1985	80
429	20231109	142400	11969009	1985	1985	1985	1985	80
430	20231109	142300	11810209	1985	1985	1985	1985	81
431	20231109	142200	11649424	1985	1985	1985	1985	160
432	20231109	142100	11331824	1985	1985	1985	1985	160
433	20231109	142000	11014224	1985	1985	1985	1985	160
434	20231109	141900	10696624	1992	1992	1992	1992	0
435	20231109	141800	10696624	1992	1992	1992	1992	0
436	20231109	141700	10696624	1992	1985	1992	1985	110
437	20231109	141600	10478074	1985	1985	1985	1985	80
438	20231109	141500	10319274	1985	1985	1985	1985	160
439	20231109	141400	10001674	1985	1990	1990	1985	2606
440	20231109	141300	4828714	1985	1985	1985	1985	80
441	20231109	141200	4669914	1985	1985	1985	1985	80
442	20231109	141100	4511114	1985	1985	1985	1985	80
443	20231109	141000	4352314	1985	1985	1985	1985	160
444	20231109	140900	4034714	1985	1985	1985	1985	80
445	20231109	140800	3875914	1985	1985	1985	1985	80
446	20231109	140700	3717114	1985	1986	1986	1985	240
447	20231109	140600	3240652	1992	1992	1992	1992	0
448	20231109	140500	3240652	1992	1992	1992	1992	10
449	20231109	140400	3220732	1986	1986	1986	1986	160
450	20231109	140300	2902972	1986	1986	1986	1986	240
451	20231109	140200	2426332	1992	1992	1992	1992	0
452	20231109	140100	2426332	1992	1992	1992	1992	0
453	20231109	140000	2426332	1992	1986	1992	1986	90
454	20231109	135900	2247532	1986	1986	1986	1986	80
455	20231109	135800	2088652	1986	1986	1986	1986	160
456	20231109	135700	1770892	1986	1986	1986	1986	80
457	20231109	135600	1612012	1986	1987	1987	1986	240
458	20231109	135500	1135290	1992	1992	1992	1992	0
459	20231109	135400	1135290	1992	1987	1992	1987	90
460	20231109	135300	956410	1993	1993	1993	1993	0
461	20231109	135200	956410	1993	1993	1993	1993	0
462	20231109	135100	956410	1993	1993	1993	1993	0
463	20231109	135000	956410	1993	1993	1993	1993	0
464	20231109	134900	956410	1993	1993	1993	1993	0
465	20231109	134800	956410	1993	1993	1993	1993	0
466	20231109	134700	956410	1993	1993	1993	1993	0
467	20231109	134600	956410	1993	1993	1993	1993	0
468	20231109	134500	956410	1993	1993	1993	1993	0
469	20231109	134400	956410	1993	1993	1993	1993	0
470	20231109	134300	956410	1993	1993	1993	1993	10
471	20231109	134200	936480	1987	1987	1987	1987	0
472	20231109	134100	936480	1987	1992	1992	1987	100
473	20231109	134000	737730	1987	1989	1989	1987	288
474	20231109	133900	165444	1992	1992	1992	1992	0
475	20231109	133800	165444	1992	1992	1992	1992	0
476	20231109	133700	165444	1992	1992	1992	1992	0
477	20231109	133600	165444	1992	1992	1992	1992	0
478	20231109	133500	165444	1992	1992	1992	1992	0
479	20231109	133400	165444	1992	1992	1992	1992	0
480	20231109	133300	165444	1992	1992	1992	1992	0
481	20231109	133200	165444	1992	1992	1992	1992	0
482	20231109	133100	165444	1992	1992	1992	1992	0
483	20231109	133000	165444	1992	1992	1992	1992	0
484	20231109	132900	165444	1992	1992	1992	1992	0
485	20231109	132800	165444	1992	1992	1992	1992	0
486	20231109	132700	165444	1992	1992	1992	1992	0
487	20231109	132600	165444	1992	1992	1992	1992	0
488	20231109	132500	165444	1992	1992	1992	1992	0
489	20231109	132400	165444	1992	1992	1992	1992	0
490	20231109	132300	165444	1992	1992	1992	1992	0
491	20231109	132200	165444	1992	1992	1992	1992	0
492	20231109	132100	165444	1992	1992	1992	1992	0
493	20231109	132000	165444	1992	1992	1992	1992	0
494	20231109	131900	165444	1992	1992	1992	1992	0
495	20231109	131800	165444	1992	1992	1992	1992	0
496	20231109	131700	165444	1992	1992	1992	1992	0
497	20231109	131600	165444	1992	1992	1992	1992	0
498	20231109	131500	165444	1992	1992	1992	1992	0
499	20231109	131400	165444	1992	1992	1992	1992	0
500	20231109	131300	165444	1992	1992	1992	1992	0
501	20231109	131200	165444	1992	1992	1992	1992	0
502	20231109	131100	165444	1992	1992	1992	1992	0
503	20231109	131000	165444	1992	1992	1992	1992	0
504	20231109	130900	165444	1992	1992	1992	1992	0
505	20231109	130800	165444	1992	1992	1992	1992	0
506	20231109	130700	165444	1992	1992	1992	1992	0
507	20231109	130600	165444	1992	1992	1992	1992	0
508	20231109	130500	165444	1992	1992	1992	1992	0
509	20231109	130400	165444	1992	1992	1992	1992	0
510	20231109	130300	165444	1992	1992	1992	1992	0
511	20231109	130200	165444	1992	1992	1992	1992	0
512	20231109	130100	165444	1992	1992	1992	1992	0
513	20231109	130000	165444	1992	1992	1992	1992	0
514	20231109	125900	165444	1992	1992	1992	1992	0
515	20231109	125800	165444	1992	1992	1992	1992	0
516	20231109	125700	165444	1992	1992	1992	1992	0
517	20231109	125600	165444	1992	1992	1992	1992	0
518	20231109	125500	165444	1992	1992	1992	1992	0
519	20231109	125400	165444	1992	1992	1992	1992	0
520	20231109	125300	165444	1992	1992	1992	1992	0
521	20231109	125200	165444	1992	1992	1992	1992	0
522	20231109	125100	165444	1992	1992	1992	1992	10
523	20231109	125000	145524	1990	1990	1990	1990	0
524	20231109	124900	145524	1990	1990	1990	1990	0
525	20231109	124800	145524	1990	1990	1990	1990	0
526	20231109	124700	145524	1990	1990	1990	1990	0
527	20231109	124600	145524	1990	1990	1990	1990	0
528	20231109	124500	145524	1990	1990	1990	1990	0
529	20231109	124400	145524	1990	1990	1990	1990	0
530	20231109	124300	145524	1990	1990	1990	1990	0
531	20231109	124200	145524	1990	1990	1990	1990	0
532	20231109	124100	145524	1990	1990	1990	1990	0
533	20231109	124000	145524	1990	1990	1990	1990	0
534	20231109	123900	145524	1990	1990	1990	1990	0
535	20231109	123800	145524	1990	1990	1990	1990	0
536	20231109	123700	145524	1990	1990	1990	1990	0
537	20231109	123600	145524	1990	1990	1990	1990	0
538	20231109	123500	145524	1990	1990	1990	1990	0
539	20231109	123400	145524	1990	1990	1990	1990	0
540	20231109	123300	145524	1990	1990	1990	1990	0
541	20231109	123200	145524	1990	1990	1990	1990	0
542	20231109	123100	145524	1990	1990	1990	1990	0
543	20231109	123000	145524	1990	1990	1990	1990	0
544	20231109	122900	145524	1990	1990	1990	1990	0
545	20231109	122800	145524	1990	1990	1990	1990	0
546	20231109	122700	145524	1990	1990	1990	1990	0
547	20231109	122600	145524	1990	1990	1990	1990	0
548	20231109	122500	145524	1990	1990	1990	1990	0
549	20231109	122400	145524	1990	1990	1990	1990	1
550	20231109	122300	143534	1992	1992	1992	1992	0
551	20231109	122200	143534	1992	1992	1992	1992	0
552	20231109	122100	143534	1992	1992	1992	1992	0
553	20231109	122000	143534	1992	1992	1992	1992	0
554	20231109	121900	143534	1992	1992	1992	1992	0
555	20231109	121800	143534	1992	1992	1992	1992	1
556	20231109	121700	141542	1990	1990	1990	1990	0
557	20231109	121600	141542	1990	1990	1990	1990	0
558	20231109	121500	141542	1990	1990	1990	1990	0
559	20231109	121400	141542	1990	1990	1990	1990	0
560	20231109	121300	141542	1990	1990	1990	1990	0
561	20231109	121200	141542	1990	1990	1990	1990	0
562	20231109	121100	141542	1990	1990	1990	1990	0
563	20231109	121000	141542	1990	1990	1990	1990	0
564	20231109	120900	141542	1990	1990	1990	1990	0
565	20231109	120800	141542	1990	1990	1990	1990	0
566	20231109	120700	141542	1990	1990	1990	1990	0
567	20231109	120600	141542	1990	1990	1990	1990	0
568	20231109	120500	141542	1990	1990	1990	1990	0
569	20231109	120400	141542	1990	1990	1990	1990	0
570	20231109	120300	141542	1990	1990	1990	1990	0
571	20231109	120200	141542	1990	1990	1990	1990	0
572	20231109	120100	141542	1990	1990	1990	1990	0
573	20231109	120000	141542	1990	1990	1990	1990	0
574	20231109	115900	141542	1990	1990	1990	1990	0
575	20231109	115800	141542	1990	1990	1990	1990	0
576	20231109	115700	141542	1990	1990	1990	1990	0
577	20231109	115600	141542	1990	1990	1990	1990	0
578	20231109	115500	141542	1990	1990	1990	1990	0
579	20231109	115400	141542	1990	1990	1990	1990	0
580	20231109	115300	141542	1990	1990	1990	1990	0
581	20231109	115200	141542	1990	1990	1990	1990	0
582	20231109	115100	141542	1990	1990	1990	1990	0
583	20231109	115000	141542	1990	1990	1990	1990	0
584	20231109	114900	141542	1990	1990	1990	1990	0
585	20231109	114800	141542	1990	1990	1990	1990	0
586	20231109	114700	141542	1990	1990	1990	1990	0
587	20231109	114600	141542	1990	1990	1990	1990	0
588	20231109	114500	141542	1990	1990	1990	1990	0
589	20231109	114400	141542	1990	1990	1990	1990	0
590	20231109	114300	141542	1990	1990	1990	1990	0
591	20231109	114200	141542	1990	1990	1990	1990	0
592	20231109	114100	141542	1990	1990	1990	1990	0
593	20231109	114000	141542	1990	1990	1990	1990	0
594	20231109	113900	141542	1990	1990	1990	1990	0
595	20231109	113800	141542	1990	1990	1990	1990	0
596	20231109	113700	141542	1990	1990	1990	1990	0
597	20231109	113600	141542	1990	1990	1990	1990	0
598	20231109	113500	141542	1990	1990	1990	1990	0
599	20231109	113400	141542	1990	1990	1990	1990	0
600	20231109	113300	141542	1990	1990	1990	1990	0
601	20231109	113200	141542	1990	1990	1990	1990	0
602	20231109	113100	141542	1990	1990	1990	1990	0
603	20231109	113000	141542	1990	1990	1990	1990	0
604	20231109	112900	141542	1990	1990	1990	1990	0
605	20231109	112800	141542	1990	1990	1990	1990	0
606	20231109	112700	141542	1990	1990	1990	1990	0
607	20231109	112600	141542	1990	1990	1990	1990	0
608	20231109	112500	141542	1990	1990	1990	1990	0
609	20231109	112400	141542	1990	1990	1990	1990	0
610	20231109	112300	141542	1990	1990	1990	1990	0
611	20231109	112200	141542	1990	1990	1990	1990	0
612	20231109	112100	141542	1990	1990	1990	1990	0
613	20231109	112000	141542	1990	1990	1990	1990	0
614	20231109	111900	141542	1990	1990	1990	1990	0
615	20231109	111800	141542	1990	1990	1990	1990	0
616	20231109	111700	141542	1990	1990	1990	1990	0
617	20231109	111600	141542	1990	1990	1990	1990	0
618	20231109	111500	141542	1990	1990	1990	1990	0
619	20231109	111400	141542	1990	1990	1990	1990	0
620	20231109	111300	141542	1990	1990	1990	1990	0
621	20231109	111200	141542	1990	1990	1990	1990	0
622	20231109	111100	141542	1990	1990	1990	1990	0
623	20231109	111000	141542	1990	1990	1990	1990	0
624	20231109	110900	141542	1990	1990	1990	1990	0
625	20231109	110800	141542	1990	1990	1990	1990	9
626	20231109	110700	123632	1995	1995	1995	1995	0
627	20231109	110600	123632	1995	1995	1995	1995	0
628	20231109	110500	123632	1995	1995	1995	1995	0
629	20231109	110400	123632	1995	1995	1995	1995	0
630	20231109	110300	123632	1995	1995	1995	1995	0
631	20231109	110200	123632	1995	1995	1995	1995	0
632	20231109	110100	123632	1995	1995	1995	1995	0
633	20231109	110000	123632	1995	1995	1995	1995	0
634	20231109	105900	123632	1995	1995	1995	1995	0
635	20231109	105800	123632	1995	1995	1995	1995	0
636	20231109	105700	123632	1995	1995	1995	1995	0
637	20231109	105600	123632	1995	1995	1995	1995	0
638	20231109	105500	123632	1995	1995	1995	1995	0
639	20231109	105400	123632	1995	1995	1995	1995	0
640	20231109	105300	123632	1995	1995	1995	1995	0
641	20231109	105200	123632	1995	1995	1995	1995	0
642	20231109	105100	123632	1995	1995	1995	1995	0
643	20231109	105000	123632	1995	1995	1995	1995	0
644	20231109	104900	123632	1995	1995	1995	1995	0
645	20231109	104800	123632	1995	1995	1995	1995	0
646	20231109	104700	123632	1995	1995	1995	1995	0
647	20231109	104600	123632	1995	1995	1995	1995	0
648	20231109	104500	123632	1995	1995	1995	1995	0
649	20231109	104400	123632	1995	1995	1995	1995	0
650	20231109	104300	123632	1995	1995	1995	1995	0
651	20231109	104200	123632	1995	1995	1995	1995	0
652	20231109	104100	123632	1995	1995	1995	1995	0
653	20231109	104000	123632	1995	1995	1995	1995	0
654	20231109	103900	123632	1995	1995	1995	1995	10
655	20231109	103800	103682	1991	1991	1991	1991	0
656	20231109	103700	103682	1991	1991	1991	1991	0
657	20231109	103600	103682	1991	1991	1991	1991	0
658	20231109	103500	103682	1991	1991	1991	1991	0
659	20231109	103400	103682	1991	1991	1991	1991	0
660	20231109	103300	103682	1991	1991	1991	1991	0
661	20231109	103200	103682	1991	1991	1991	1991	0
662	20231109	103100	103682	1991	1991	1991	1991	0
663	20231109	103000	103682	1991	1991	1991	1991	0
664	20231109	102900	103682	1991	1991	1991	1991	0
665	20231109	102800	103682	1991	1991	1991	1991	0
666	20231109	102700	103682	1991	1991	1991	1991	0
667	20231109	102600	103682	1991	1991	1991	1991	0
668	20231109	102500	103682	1991	1991	1991	1991	0
669	20231109	102400	103682	1991	1991	1991	1991	0
670	20231109	102300	103682	1991	1991	1991	1991	0
671	20231109	102200	103682	1991	1991	1991	1991	0
672	20231109	102100	103682	1991	1991	1991	1991	0
673	20231109	102000	103682	1991	1991	1991	1991	0
674	20231109	101900	103682	1991	1991	1991	1991	0
675	20231109	101800	103682	1991	1991	1991	1991	0
676	20231109	101700	103682	1991	1991	1991	1991	1
677	20231109	101600	101691	1991	1991	1991	1991	0
678	20231109	101500	101691	1991	1991	1991	1991	0
679	20231109	101400	101691	1991	1991	1991	1991	0
680	20231109	101300	101691	1991	1991	1991	1991	0
681	20231109	101200	101691	1991	1991	1991	1991	0
682	20231109	101100	101691	1991	1991	1991	1991	0
683	20231109	101000	101691	1991	1991	1991	1991	0
684	20231109	100900	101691	1991	1991	1991	1991	0
685	20231109	100800	101691	1991	1991	1991	1991	0
686	20231109	100700	101691	1991	1991	1991	1991	0
687	20231109	100600	101691	1991	1991	1991	1991	0
688	20231109	100500	101691	1991	1991	1991	1991	0
689	20231109	100400	101691	1991	1991	1991	1991	0
690	20231109	100300	101691	1991	1991	1991	1991	0
691	20231109	100200	101691	1991	1991	1991	1991	0
692	20231109	100100	101691	1991	1991	1991	1991	0
693	20231109	100000	101691	1991	1991	1991	1991	0
694	20231109	095900	101691	1991	1991	1991	1991	0
695	20231109	095800	101691	1991	1991	1991	1991	0
696	20231109	095700	101691	1991	1991	1991	1991	0
697	20231109	095600	101691	1991	1991	1991	1991	0
698	20231109	095500	101691	1991	1991	1991	1991	0
699	20231109	095400	101691	1991	1991	1991	1991	0
700	20231109	095300	101691	1991	1991	1991	1991	0
701	20231109	095200	101691	1991	1991	1991	1991	0
702	20231109	095100	101691	1991	1991	1991	1991	0
703	20231109	095000	101691	1991	1991	1991	1991	0
704	20231109	094900	101691	1991	1991	1991	1991	0
705	20231109	094800	101691	1991	1991	1991	1991	0
706	20231109	094700	101691	1991	1991	1991	1991	0
707	20231109	094600	101691	1991	1991	1991	1991	0
708	20231109	094500	101691	1991	1991	1991	1991	0
709	20231109	094400	101691	1991	1991	1991	1991	0
710	20231109	094300	101691	1991	1991	1991	1991	0
711	20231109	094200	101691	1991	1991	1991	1991	0
712	20231109	094100	101691	1991	1991	1991	1991	0
713	20231109	094000	101691	1991	1991	1991	1991	0
714	20231109	093900	101691	1991	1991	1991	1991	0
715	20231109	093800	101691	1991	1991	1991	1991	0
716	20231109	093700	101691	1991	1991	1991	1991	0
717	20231109	093600	101691	1991	1991	1991	1991	0
718	20231109	093500	101691	1991	1991	1991	1991	0
719	20231109	093400	101691	1991	1991	1991	1991	0
720	20231109	093300	101691	1991	1991	1991	1991	1
721	20231109	093200	99700	1991	1991	1991	1991	0
722	20231109	093100	99700	1991	1994	1994	1991	40
723	20231109	093000	20000	2000	2000	2000	2000	0
724	20231109	092900	20000	2000	2000	2000	2000	0
725	20231109	092800	20000	2000	2000	2000	2000	0
726	20231109	092700	20000	2000	2000	2000	2000	0
727	20231109	092600	20000	2000	2000	2000	2000	0
728	20231109	092500	20000	2000	2000	2000	2000	0
729	20231109	092400	20000	2000	2000	2000	2000	0
730	20231109	092300	20000	2000	2000	2000	2000	0
731	20231109	092200	20000	2000	2000	2000	2000	0
732	20231109	092100	20000	2000	2000	2000	2000	0
733	20231109	092000	20000	2000	2000	2000	2000	0
734	20231109	091900	20000	2000	2000	2000	2000	0
735	20231109	091800	20000	2000	2000	2000	2000	0
736	20231109	091700	20000	2000	2000	2000	2000	0
737	20231109	091600	20000	2000	2000	2000	2000	0
738	20231109	091500	20000	2000	2000	2000	2000	0
739	20231109	091400	20000	2000	2000	2000	2000	0
740	20231109	091300	20000	2000	2000	2000	2000	0
741	20231109	091200	20000	2000	2000	2000	2000	0
742	20231109	091100	20000	2000	2000	2000	2000	0
743	20231109	091000	20000	2000	2000	2000	2000	0
744	20231109	090900	20000	2000	2000	2000	2000	0
745	20231109	090800	20000	2000	2000	2000	2000	0
746	20231109	090700	20000	2000	2000	2000	2000	10
747	20231109	090600	0	1985	1985	1985	1985	0
748	20231109	090500	0	1985	1985	1985	1985	0
749	20231109	090400	0	1985	1985	1985	1985	0
750	20231109	090300	0	1985	1985	1985	1985	0
751	20231109	090200	0	1985	1985	1985	1985	0
752	20231109	090100	0	1985	1985	1985	1985	0
753	20231109	090000	0	1985	1985	1985	1985	0