KissMeData/331380/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	210700	154750660	1985	1985	1985	1985	882
3	20231110	210600	154750660	1985	1985	1985	1985	0
4	20231110	210500	154750660	1985	1985	1985	1985	0
5	20231110	210400	154750660	1985	1985	1985	1985	0
6	20231110	210300	154750660	1985	1985	1985	1985	0
7	20231110	210200	154750660	1985	1985	1985	1985	0
8	20231110	210100	154750660	1985	1985	1985	1985	0
9	20231110	210000	154750660	1985	1985	1985	1985	0
10	20231110	205900	154750660	1985	1985	1985	1985	0
11	20231110	205800	154750660	1985	1985	1985	1985	0
12	20231110	205700	154750660	1985	1985	1985	1985	0
13	20231110	205600	154750660	1985	1985	1985	1985	0
14	20231110	205500	154750660	1985	1985	1985	1985	0
15	20231110	205400	154750660	1985	1985	1985	1985	0
16	20231110	205300	154750660	1985	1985	1985	1985	0
17	20231110	205200	154750660	1985	1985	1985	1985	0
18	20231110	205100	154750660	1985	1985	1985	1985	0
19	20231110	205000	154750660	1985	1985	1985	1985	0
20	20231110	204900	154750660	1985	1985	1985	1985	0
21	20231110	204800	154750660	1985	1985	1985	1985	0
22	20231110	204700	154750660	1985	1985	1985	1985	0
23	20231110	204600	154750660	1985	1985	1985	1985	0
24	20231110	204500	154750660	1985	1985	1985	1985	0
25	20231110	204400	154750660	1985	1985	1985	1985	0
26	20231110	204300	154750660	1985	1985	1985	1985	0
27	20231110	204200	154750660	1985	1985	1985	1985	0
28	20231110	204100	154750660	1985	1985	1985	1985	0
29	20231110	204000	154750660	1985	1985	1985	1985	0
30	20231110	203900	154750660	1985	1985	1985	1985	0
31	20231110	203800	154750660	1985	1985	1985	1985	0
32	20231110	203700	154750660	1985	1985	1985	1985	882
33	20231110	203600	154750660	1985	1985	1985	1985	0
34	20231110	203500	154750660	1985	1985	1985	1985	0
35	20231110	203400	154750660	1985	1985	1985	1985	0
36	20231110	203300	154750660	1985	1985	1985	1985	0
37	20231110	203200	154750660	1985	1985	1985	1985	0
38	20231110	203100	154750660	1985	1985	1985	1985	0
39	20231110	203000	154750660	1985	1985	1985	1985	0
40	20231110	202900	154750660	1985	1985	1985	1985	0
41	20231110	202800	154750660	1985	1985	1985	1985	0
42	20231110	202700	154750660	1985	1985	1985	1985	0
43	20231110	202600	154750660	1985	1985	1985	1985	0
44	20231110	202500	154750660	1985	1985	1985	1985	0
45	20231110	202400	154750660	1985	1985	1985	1985	0
46	20231110	202300	154750660	1985	1985	1985	1985	0
47	20231110	202200	154750660	1985	1985	1985	1985	0
48	20231110	202100	154750660	1985	1985	1985	1985	0
49	20231110	202000	154750660	1985	1985	1985	1985	0
50	20231110	201900	154750660	1985	1985	1985	1985	0
51	20231110	201800	154750660	1985	1985	1985	1985	0
52	20231110	201700	154750660	1985	1985	1985	1985	0
53	20231110	201600	154750660	1985	1985	1985	1985	0
54	20231110	201500	154750660	1985	1985	1985	1985	0
55	20231110	201400	154750660	1985	1985	1985	1985	0
56	20231110	201300	154750660	1985	1985	1985	1985	0
57	20231110	201200	154750660	1985	1985	1985	1985	0
58	20231110	201100	154750660	1985	1985	1985	1985	0
59	20231110	201000	154750660	1985	1985	1985	1985	0
60	20231110	200900	154750660	1985	1985	1985	1985	0
61	20231110	200800	154750660	1985	1985	1985	1985	0
62	20231110	200700	154750660	1985	1985	1985	1985	882
63	20231110	200600	154750660	1985	1985	1985	1985	0
64	20231110	200500	154750660	1985	1985	1985	1985	0
65	20231110	200400	154750660	1985	1985	1985	1985	0
66	20231110	200300	154750660	1985	1985	1985	1985	0
67	20231110	200200	154750660	1985	1985	1985	1985	0
68	20231110	200100	154750660	1985	1985	1985	1985	0
69	20231110	200000	154750660	1985	1985	1985	1985	0
70	20231110	195900	154750660	1985	1985	1985	1985	0
71	20231110	195800	154750660	1985	1985	1985	1985	0
72	20231110	195700	154750660	1985	1985	1985	1985	0
73	20231110	195600	154750660	1985	1985	1985	1985	0
74	20231110	195500	154750660	1985	1985	1985	1985	0
75	20231110	195400	154750660	1985	1985	1985	1985	0
76	20231110	195300	154750660	1985	1985	1985	1985	0
77	20231110	195200	154750660	1985	1985	1985	1985	0
78	20231110	195100	154750660	1985	1985	1985	1985	0
79	20231110	195000	154750660	1985	1985	1985	1985	0
80	20231110	194900	154750660	1985	1985	1985	1985	0
81	20231110	194800	154750660	1985	1985	1985	1985	0
82	20231110	194700	154750660	1985	1985	1985	1985	0
83	20231110	194600	154750660	1985	1985	1985	1985	0
84	20231110	194500	154750660	1985	1985	1985	1985	0
85	20231110	194400	154750660	1985	1985	1985	1985	0
86	20231110	194300	154750660	1985	1985	1985	1985	0
87	20231110	194200	154750660	1985	1985	1985	1985	0
88	20231110	194100	154750660	1985	1985	1985	1985	0
89	20231110	194000	154750660	1985	1985	1985	1985	0
90	20231110	193900	154750660	1985	1985	1985	1985	0
91	20231110	193800	154750660	1985	1985	1985	1985	0
92	20231110	193700	154750660	1985	1985	1985	1985	882
93	20231110	193600	154750660	1985	1985	1985	1985	0
94	20231110	193500	154750660	1985	1985	1985	1985	0
95	20231110	193400	154750660	1985	1985	1985	1985	0
96	20231110	193300	154750660	1985	1985	1985	1985	0
97	20231110	193200	154750660	1985	1985	1985	1985	0
98	20231110	193100	154750660	1985	1985	1985	1985	0
99	20231110	193000	154750660	1985	1985	1985	1985	0
100	20231110	192900	154750660	1985	1985	1985	1985	0
101	20231110	192800	154750660	1985	1985	1985	1985	0
102	20231110	192700	154750660	1985	1985	1985	1985	0
103	20231110	192600	154750660	1985	1985	1985	1985	0
104	20231110	192500	154750660	1985	1985	1985	1985	0
105	20231110	192400	154750660	1985	1985	1985	1985	0
106	20231110	192300	154750660	1985	1985	1985	1985	0
107	20231110	192200	154750660	1985	1985	1985	1985	0
108	20231110	192100	154750660	1985	1985	1985	1985	0
109	20231110	192000	154750660	1985	1985	1985	1985	0
110	20231110	191900	154750660	1985	1985	1985	1985	0
111	20231110	191800	154750660	1985	1985	1985	1985	0
112	20231110	191700	154750660	1985	1985	1985	1985	0
113	20231110	191600	154750660	1985	1985	1985	1985	0
114	20231110	191500	154750660	1985	1985	1985	1985	0
115	20231110	191400	154750660	1985	1985	1985	1985	0
116	20231110	191300	154750660	1985	1985	1985	1985	0
117	20231110	191200	154750660	1985	1985	1985	1985	0
118	20231110	191100	154750660	1985	1985	1985	1985	0
119	20231110	191000	154750660	1985	1985	1985	1985	0
120	20231110	190900	154750660	1985	1985	1985	1985	0
121	20231110	190800	154750660	1985	1985	1985	1985	0
122	20231110	190700	154750660	1985	1985	1985	1985	882
123	20231110	190600	154750660	1985	1985	1985	1985	0
124	20231110	190500	154750660	1985	1985	1985	1985	0
125	20231110	190400	154750660	1985	1985	1985	1985	0
126	20231110	190300	154750660	1985	1985	1985	1985	0
127	20231110	190200	154750660	1985	1985	1985	1985	0
128	20231110	190100	154750660	1985	1985	1985	1985	0
129	20231110	190000	154750660	1985	1985	1985	1985	0
130	20231110	185900	154750660	1985	1985	1985	1985	0
131	20231110	185800	154750660	1985	1985	1985	1985	0
132	20231110	185700	154750660	1985	1985	1985	1985	0
133	20231110	185600	154750660	1985	1985	1985	1985	0
134	20231110	185500	154750660	1985	1985	1985	1985	0
135	20231110	185400	154750660	1985	1985	1985	1985	0
136	20231110	185300	154750660	1985	1985	1985	1985	0
137	20231110	185200	154750660	1985	1985	1985	1985	0
138	20231110	185100	154750660	1985	1985	1985	1985	0
139	20231110	185000	154750660	1985	1985	1985	1985	0
140	20231110	184900	154750660	1985	1985	1985	1985	0
141	20231110	184800	154750660	1985	1985	1985	1985	0
142	20231110	184700	154750660	1985	1985	1985	1985	0
143	20231110	184600	154750660	1985	1985	1985	1985	0
144	20231110	184500	154750660	1985	1985	1985	1985	0
145	20231110	184400	154750660	1985	1985	1985	1985	0
146	20231110	184300	154750660	1985	1985	1985	1985	0
147	20231110	184200	154750660	1985	1985	1985	1985	0
148	20231110	184100	154750660	1985	1985	1985	1985	0
149	20231110	184000	154750660	1985	1985	1985	1985	0
150	20231110	183900	154750660	1985	1985	1985	1985	0
151	20231110	183800	154750660	1985	1985	1985	1985	0
152	20231110	183700	154750660	1985	1985	1985	1985	882
153	20231110	183600	154750660	1985	1985	1985	1985	0
154	20231110	183500	154750660	1985	1985	1985	1985	0
155	20231110	183400	154750660	1985	1985	1985	1985	0
156	20231110	183300	154750660	1985	1985	1985	1985	0
157	20231110	183200	154750660	1985	1985	1985	1985	0
158	20231110	183100	154750660	1985	1985	1985	1985	0
159	20231110	183000	154750660	1985	1985	1985	1985	0
160	20231110	182900	154750660	1985	1985	1985	1985	0
161	20231110	182800	154750660	1985	1985	1985	1985	0
162	20231110	182700	154750660	1985	1985	1985	1985	0
163	20231110	182600	154750660	1985	1985	1985	1985	0
164	20231110	182500	154750660	1985	1985	1985	1985	0
165	20231110	182400	154750660	1985	1985	1985	1985	0
166	20231110	182300	154750660	1985	1985	1985	1985	0
167	20231110	182200	154750660	1985	1985	1985	1985	0
168	20231110	182100	154750660	1985	1985	1985	1985	0
169	20231110	182000	154750660	1985	1985	1985	1985	0
170	20231110	181900	154750660	1985	1985	1985	1985	0
171	20231110	181800	154750660	1985	1985	1985	1985	0
172	20231110	181700	154750660	1985	1985	1985	1985	0
173	20231110	181600	154750660	1985	1985	1985	1985	0
174	20231110	181500	154750660	1985	1985	1985	1985	0
175	20231110	181400	154750660	1985	1985	1985	1985	0
176	20231110	181300	154750660	1985	1985	1985	1985	0
177	20231110	181200	154750660	1985	1985	1985	1985	0
178	20231110	181100	154750660	1985	1985	1985	1985	0
179	20231110	181000	154750660	1985	1985	1985	1985	0
180	20231110	180900	154750660	1985	1985	1985	1985	0
181	20231110	180800	154750660	1985	1985	1985	1985	0
182	20231110	180700	154750660	1985	1985	1985	1985	882
183	20231110	180600	154750660	1985	1985	1985	1985	0
184	20231110	180500	154750660	1985	1985	1985	1985	0
185	20231110	180400	154750660	1985	1985	1985	1985	0
186	20231110	180300	154750660	1985	1985	1985	1985	0
187	20231110	180200	154750660	1985	1985	1985	1985	0
188	20231110	180100	154750660	1985	1985	1985	1985	0
189	20231110	180000	154750660	1985	1985	1985	1985	0
190	20231110	175900	154750660	1985	1985	1985	1985	0
191	20231110	175800	154750660	1985	1985	1985	1985	0
192	20231110	175700	154750660	1985	1985	1985	1985	0
193	20231110	175600	154750660	1985	1985	1985	1985	0
194	20231110	175500	154750660	1985	1985	1985	1985	0
195	20231110	175400	154750660	1985	1985	1985	1985	0
196	20231110	175300	154750660	1985	1985	1985	1985	0
197	20231110	175200	154750660	1985	1985	1985	1985	0
198	20231110	175100	154750660	1985	1985	1985	1985	0
199	20231110	175000	154750660	1985	1985	1985	1985	0
200	20231110	174900	154750660	1985	1985	1985	1985	0
201	20231110	174800	154750660	1985	1985	1985	1985	0
202	20231110	174700	154750660	1985	1985	1985	1985	0
203	20231110	174600	154750660	1985	1985	1985	1985	0
204	20231110	174500	154750660	1985	1985	1985	1985	0
205	20231110	174400	154750660	1985	1985	1985	1985	0
206	20231110	174300	154750660	1985	1985	1985	1985	0
207	20231110	174200	154750660	1985	1985	1985	1985	0
208	20231110	174100	154750660	1985	1985	1985	1985	0
209	20231110	174000	154750660	1985	1985	1985	1985	0
210	20231110	173900	154750660	1985	1985	1985	1985	0
211	20231110	173800	154750660	1985	1985	1985	1985	0
212	20231110	173700	154750660	1985	1985	1985	1985	882
213	20231110	173600	154750660	1985	1985	1985	1985	0
214	20231110	173500	154750660	1985	1985	1985	1985	0
215	20231110	173400	154750660	1985	1985	1985	1985	0
216	20231110	173300	154750660	1985	1985	1985	1985	0
217	20231110	173200	154750660	1985	1985	1985	1985	0
218	20231110	173100	154750660	1985	1985	1985	1985	0
219	20231110	173000	154750660	1985	1985	1985	1985	0
220	20231110	172900	154750660	1985	1985	1985	1985	0
221	20231110	172800	154750660	1985	1985	1985	1985	0
222	20231110	172700	154750660	1985	1985	1985	1985	0
223	20231110	172600	154750660	1985	1985	1985	1985	0
224	20231110	172500	154750660	1985	1985	1985	1985	0
225	20231110	172400	154750660	1985	1985	1985	1985	0
226	20231110	172300	154750660	1985	1985	1985	1985	0
227	20231110	172200	154750660	1985	1985	1985	1985	0
228	20231110	172100	154750660	1985	1985	1985	1985	0
229	20231110	172000	154750660	1985	1985	1985	1985	0
230	20231110	171900	154750660	1985	1985	1985	1985	0
231	20231110	171800	154750660	1985	1985	1985	1985	0
232	20231110	171700	154750660	1985	1985	1985	1985	0
233	20231110	171600	154750660	1985	1985	1985	1985	0
234	20231110	171500	154750660	1985	1985	1985	1985	0
235	20231110	171400	154750660	1985	1985	1985	1985	0
236	20231110	171300	154750660	1985	1985	1985	1985	0
237	20231110	171200	154750660	1985	1985	1985	1985	0
238	20231110	171100	154750660	1985	1985	1985	1985	0
239	20231110	171000	154750660	1985	1985	1985	1985	0
240	20231110	170900	154750660	1985	1985	1985	1985	0
241	20231110	170800	154750660	1985	1985	1985	1985	0
242	20231110	170700	154750660	1985	1985	1985	1985	882
243	20231110	170600	154750660	1985	1985	1985	1985	0
244	20231110	170500	154750660	1985	1985	1985	1985	0
245	20231110	170400	154750660	1985	1985	1985	1985	0
246	20231110	170300	154750660	1985	1985	1985	1985	0
247	20231110	170200	154750660	1985	1985	1985	1985	0
248	20231110	170100	154750660	1985	1985	1985	1985	0
249	20231110	170000	154750660	1985	1985	1985	1985	0
250	20231110	165900	154750660	1985	1985	1985	1985	0
251	20231110	165800	154750660	1985	1985	1985	1985	0
252	20231110	165700	154750660	1985	1985	1985	1985	0
253	20231110	165600	154750660	1985	1985	1985	1985	0
254	20231110	165500	154750660	1985	1985	1985	1985	0
255	20231110	165400	154750660	1985	1985	1985	1985	0
256	20231110	165300	154750660	1985	1985	1985	1985	0
257	20231110	165200	154750660	1985	1985	1985	1985	0
258	20231110	165100	154750660	1985	1985	1985	1985	0
259	20231110	165000	154750660	1985	1985	1985	1985	0
260	20231110	164900	154750660	1985	1985	1985	1985	0
261	20231110	164800	154750660	1985	1985	1985	1985	0
262	20231110	164700	154750660	1985	1985	1985	1985	0
263	20231110	164600	154750660	1985	1985	1985	1985	0
264	20231110	164500	154750660	1985	1985	1985	1985	0
265	20231110	164400	154750660	1985	1985	1985	1985	0
266	20231110	164300	154750660	1985	1985	1985	1985	0
267	20231110	164200	154750660	1985	1985	1985	1985	0
268	20231110	164100	154750660	1985	1985	1985	1985	0
269	20231110	164000	154750660	1985	1985	1985	1985	0
270	20231110	163900	154750660	1985	1985	1985	1985	0
271	20231110	163800	154750660	1985	1985	1985	1985	0
272	20231110	163700	154750660	1985	1985	1985	1985	882
273	20231110	163600	154750660	1985	1985	1985	1985	0
274	20231110	163500	154750660	1985	1985	1985	1985	0
275	20231110	163400	154750660	1985	1985	1985	1985	0
276	20231110	163300	154750660	1985	1985	1985	1985	0
277	20231110	163200	154750660	1985	1985	1985	1985	0
278	20231110	163100	154750660	1985	1985	1985	1985	0
279	20231110	163000	154750660	1985	1985	1985	1985	0
280	20231110	162900	154750660	1985	1985	1985	1985	0
281	20231110	162800	154750660	1985	1985	1985	1985	0
282	20231110	162700	154750660	1985	1985	1985	1985	0
283	20231110	162600	154750660	1985	1985	1985	1985	0
284	20231110	162500	154750660	1985	1985	1985	1985	0
285	20231110	162400	154750660	1985	1985	1985	1985	0
286	20231110	162300	154750660	1985	1985	1985	1985	0
287	20231110	162200	154750660	1985	1985	1985	1985	0
288	20231110	162100	154750660	1985	1985	1985	1985	0
289	20231110	162000	154750660	1985	1985	1985	1985	0
290	20231110	161900	154750660	1985	1985	1985	1985	0
291	20231110	161800	154750660	1985	1985	1985	1985	0
292	20231110	161700	154750660	1985	1985	1985	1985	0
293	20231110	161600	154750660	1985	1985	1985	1985	0
294	20231110	161500	154750660	1985	1985	1985	1985	0
295	20231110	161400	154750660	1985	1985	1985	1985	0
296	20231110	161300	154750660	1985	1985	1985	1985	0
297	20231110	161200	154750660	1985	1985	1985	1985	0
298	20231110	161100	154750660	1985	1985	1985	1985	0
299	20231110	161000	154750660	1985	1985	1985	1985	0
300	20231110	160900	154750660	1985	1985	1985	1985	0
301	20231110	160800	154750660	1985	1985	1985	1985	0
302	20231110	160700	154750660	1985	1985	1985	1985	882
303	20231110	160600	154750660	1985	1985	1985	1985	0
304	20231110	160500	154750660	1985	1985	1985	1985	0
305	20231110	160400	154750660	1985	1985	1985	1985	0
306	20231110	160300	154750660	1985	1985	1985	1985	0
307	20231110	160200	154750660	1985	1985	1985	1985	0
308	20231110	160100	154750660	1985	1985	1985	1985	0
309	20231110	160000	154750660	1985	1985	1985	1985	0
310	20231110	155900	154750660	1985	1985	1985	1985	0
311	20231110	155800	154750660	1985	1985	1985	1985	0
312	20231110	155700	154750660	1985	1985	1985	1985	0
313	20231110	155600	154750660	1985	1985	1985	1985	0
314	20231110	155500	154750660	1985	1985	1985	1985	0
315	20231110	155400	154750660	1985	1985	1985	1985	0
316	20231110	155300	154750660	1985	1985	1985	1985	0
317	20231110	155200	154750660	1985	1985	1985	1985	0
318	20231110	155100	154750660	1985	1985	1985	1985	0
319	20231110	155000	154750660	1985	1985	1985	1985	0
320	20231110	154900	154750660	1985	1985	1985	1985	0
321	20231110	154800	154750660	1985	1985	1985	1985	0
322	20231110	154700	154750660	1985	1985	1985	1985	0
323	20231110	154600	154750660	1985	1985	1985	1985	0
324	20231110	154500	154750660	1985	1985	1985	1985	0
325	20231110	154400	154750660	1985	1985	1985	1985	0
326	20231110	154300	154750660	1985	1985	1985	1985	0
327	20231110	154200	154750660	1985	1985	1985	1985	0
328	20231110	154100	154750660	1985	1985	1985	1985	0
329	20231110	154000	154750660	1985	1985	1985	1985	0
330	20231110	153900	154750660	1985	1985	1985	1985	0
331	20231110	153800	154750660	1985	1985	1985	1985	0
332	20231110	153700	154750660	1985	1985	1985	1985	882
333	20231110	153600	154750660	1985	1985	1985	1985	0
334	20231110	153500	154750660	1985	1985	1985	1985	0
335	20231110	153400	154750660	1985	1985	1985	1985	0
336	20231110	153300	154750660	1985	1985	1985	1985	0
337	20231110	153200	154750660	1985	1985	1985	1985	0
338	20231110	153100	154750660	1985	1985	1985	1985	0
339	20231110	153000	154750660	1985	1985	1985	1985	882
340	20231110	152900	152999890	1989	1989	1989	1989	0
341	20231110	152800	152999890	1989	1989	1989	1989	0
342	20231110	152700	152999890	1989	1989	1989	1989	0
343	20231110	152600	152999890	1989	1989	1989	1989	0
344	20231110	152500	152999890	1989	1989	1989	1989	0
345	20231110	152400	152999890	1989	1989	1989	1989	0
346	20231110	152300	152999890	1989	1989	1989	1989	0
347	20231110	152200	152999890	1989	1989	1989	1989	0
348	20231110	152100	152999890	1989	1989	1989	1989	0
349	20231110	152000	152999890	1989	1989	1989	1989	0
350	20231110	151900	152999890	1989	1987	1989	1987	302
351	20231110	151800	152399350	1989	1991	1991	1989	414
352	20231110	151700	151575261	1991	1989	1992	1989	2543
353	20231110	151600	146514866	1989	1988	1989	1988	510
354	20231110	151500	145500981	1988	1986	1988	1986	3
355	20231110	151400	145495019	1986	1983	1986	1983	4103
356	20231110	151300	137351798	1984	1982	1984	1982	2728
357	20231110	151200	131944900	1985	1985	1985	1985	4525
358	20231110	151100	122962775	1985	1986	1986	1985	409
359	20231110	151000	122150671	1987	1986	1987	1986	888
360	20231110	150900	120387096	1987	1987	1987	1987	0
361	20231110	150800	120387096	1987	1987	1987	1987	0
362	20231110	150700	120387096	1987	1987	1987	1987	1
363	20231110	150600	120385109	1987	1986	1987	1986	46
364	20231110	150500	120293752	1987	1987	1987	1987	0
365	20231110	150400	120293752	1987	1987	1987	1987	0
366	20231110	150300	120293752	1987	1987	1987	1987	0
367	20231110	150200	120293752	1987	1987	1987	1987	0
368	20231110	150100	120293752	1987	1987	1987	1987	0
369	20231110	150000	120293752	1987	1987	1987	1987	0
370	20231110	145900	120293752	1987	1987	1987	1987	0
371	20231110	145800	120293752	1987	1987	1987	1987	0
372	20231110	145700	120293752	1987	1988	1988	1987	252
373	20231110	145600	119793027	1986	1986	1986	1986	60
374	20231110	145500	119673867	1988	1989	1989	1988	7
375	20231110	145400	119659950	1989	1989	1989	1989	0
376	20231110	145300	119659950	1989	1989	1989	1989	0
377	20231110	145200	119659950	1989	1989	1989	1989	0
378	20231110	145100	119659950	1989	1989	1989	1989	0
379	20231110	145000	119659950	1989	1989	1989	1989	1
380	20231110	144900	119657961	1986	1986	1986	1986	5999
381	20231110	144800	107743947	1986	1986	1986	1986	0
382	20231110	144700	107743947	1986	1984	1986	1984	4247
383	20231110	144600	99314070	1984	1984	1984	1984	1
384	20231110	144500	99312086	1983	1983	1983	1983	1
385	20231110	144400	99310103	1985	1985	1985	1985	0
386	20231110	144300	99310103	1985	1985	1985	1985	0
387	20231110	144200	99310103	1985	1984	1985	1984	500
388	20231110	144100	98318046	1984	1984	1984	1984	0
389	20231110	144000	98318046	1984	1984	1984	1984	1
390	20231110	143900	98316062	1983	1983	1983	1983	364
391	20231110	143800	97594250	1984	1984	1984	1984	0
392	20231110	143700	97594250	1984	1984	1984	1984	0
393	20231110	143600	97594250	1984	1984	1984	1984	0
394	20231110	143500	97594250	1984	1984	1984	1984	1
395	20231110	143400	97592266	1983	1983	1983	1983	2344
396	20231110	143300	92944114	1985	1985	1985	1985	0
397	20231110	143200	92944114	1985	1985	1985	1985	1343
398	20231110	143100	90278259	1986	1986	1986	1986	504
399	20231110	143000	89277315	1988	1988	1988	1988	0
400	20231110	142900	89277315	1988	1988	1988	1988	0
401	20231110	142800	89277315	1988	1988	1988	1988	85
402	20231110	142700	89108335	1988	1988	1988	1988	20
403	20231110	142600	89068575	1989	1989	1989	1989	0
404	20231110	142500	89068575	1989	1989	1989	1989	0
405	20231110	142400	89068575	1989	1989	1989	1989	0
406	20231110	142300	89068575	1989	1989	1989	1989	0
407	20231110	142200	89068575	1989	1989	1989	1989	0
408	20231110	142100	89068575	1989	1989	1989	1989	0
409	20231110	142000	89068575	1989	1989	1989	1989	0
410	20231110	141900	89068575	1989	1989	1989	1989	0
411	20231110	141800	89068575	1989	1989	1989	1989	0
412	20231110	141700	89068575	1989	1989	1989	1989	0
413	20231110	141600	89068575	1989	1989	1989	1989	0
414	20231110	141500	89068575	1989	1988	1989	1988	2
415	20231110	141400	89064598	1988	1988	1988	1988	0
416	20231110	141300	89064598	1988	1988	1988	1988	0
417	20231110	141200	89064598	1988	1988	1988	1988	0
418	20231110	141100	89064598	1988	1988	1988	1988	0
419	20231110	141000	89064598	1988	1988	1988	1988	15
420	20231110	140900	89034778	1988	1988	1988	1988	0
421	20231110	140800	89034778	1988	1988	1988	1988	1
422	20231110	140700	89032790	1987	1987	1987	1987	0
423	20231110	140600	89032790	1987	1987	1987	1987	0
424	20231110	140500	89032790	1987	1987	1987	1987	0
425	20231110	140400	89032790	1987	1987	1987	1987	0
426	20231110	140300	89032790	1987	1987	1987	1987	3
427	20231110	140200	89026829	1987	1987	1989	1987	6
428	20231110	140100	89014905	1989	1987	1989	1987	4
429	20231110	140000	89006954	1986	1986	1986	1986	0
430	20231110	135900	89006954	1986	1986	1986	1986	94
431	20231110	135800	88820270	1986	1987	1987	1986	60
432	20231110	135700	88701055	1987	1987	1987	1987	0
433	20231110	135600	88701055	1987	1987	1987	1987	0
434	20231110	135500	88701055	1987	1987	1987	1987	0
435	20231110	135400	88701055	1987	1987	1987	1987	1
436	20231110	135300	88699068	1987	1987	1987	1987	0
437	20231110	135200	88699068	1987	1987	1987	1987	0
438	20231110	135100	88699068	1987	1987	1987	1987	9
439	20231110	135000	88681185	1987	1987	1987	1987	0
440	20231110	134900	88681185	1987	1987	1987	1987	0
441	20231110	134800	88681185	1987	1987	1987	1987	0
442	20231110	134700	88681185	1987	1987	1987	1987	1
443	20231110	134600	88679198	1987	1987	1987	1987	0
444	20231110	134500	88679198	1987	1987	1987	1987	1
445	20231110	134400	88677211	1987	1987	1987	1987	0
446	20231110	134300	88677211	1987	1987	1987	1987	7
447	20231110	134200	88663302	1987	1987	1989	1987	12
448	20231110	134100	88639448	1987	1986	1987	1986	6
449	20231110	134000	88627528	1985	1985	1985	1985	1123
450	20231110	133900	86398373	1985	1985	1985	1985	0
451	20231110	133800	86398373	1985	1985	1985	1985	0
452	20231110	133700	86398373	1985	1985	1985	1985	0
453	20231110	133600	86398373	1985	1985	1985	1985	0
454	20231110	133500	86398373	1985	1985	1985	1985	0
455	20231110	133400	86398373	1985	1985	1985	1985	0
456	20231110	133300	86398373	1985	1985	1985	1985	0
457	20231110	133200	86398373	1985	1985	1985	1985	72
458	20231110	133100	86255453	1985	1985	1985	1985	0
459	20231110	133000	86255453	1985	1985	1985	1985	0
460	20231110	132900	86255453	1985	1985	1985	1985	6
461	20231110	132800	86243543	1985	1984	1985	1984	16
462	20231110	132700	86211788	1983	1984	1984	1983	116
463	20231110	132600	85981754	1983	1984	1984	1983	1624
464	20231110	132500	82760606	1985	1985	1985	1985	16
465	20231110	132400	82728846	1985	1985	1985	1985	16
466	20231110	132300	82697086	1984	1985	1985	1984	160
467	20231110	132200	82379630	1985	1985	1985	1985	0
468	20231110	132100	82379630	1985	1985	1985	1985	0
469	20231110	132000	82379630	1985	1985	1985	1985	6
470	20231110	131900	82367720	1985	1985	1985	1985	0
471	20231110	131800	82367720	1985	1985	1985	1985	0
472	20231110	131700	82367720	1985	1985	1985	1985	1
473	20231110	131600	82365735	1985	1985	1985	1985	0
474	20231110	131500	82365735	1985	1985	1985	1985	0
475	20231110	131400	82365735	1985	1985	1985	1985	0
476	20231110	131300	82365735	1985	1985	1985	1985	0
477	20231110	131200	82365735	1985	1985	1985	1985	1
478	20231110	131100	82363750	1985	1985	1985	1985	1
479	20231110	131000	82361765	1985	1985	1985	1985	105
480	20231110	130900	82153340	1985	1985	1985	1985	0
481	20231110	130800	82153340	1985	1985	1985	1985	0
482	20231110	130700	82153340	1985	1985	1985	1985	0
483	20231110	130600	82153340	1985	1985	1985	1985	10
484	20231110	130500	82133490	1984	1984	1984	1984	500
485	20231110	130400	81141490	1985	1985	1985	1985	6
486	20231110	130300	81129580	1985	1985	1985	1985	94
487	20231110	130200	80942990	1986	1986	1986	1986	0
488	20231110	130100	80942990	1986	1986	1986	1986	6
489	20231110	130000	80931074	1986	1986	1986	1986	0
490	20231110	125900	80931074	1986	1986	1986	1986	0
491	20231110	125800	80931074	1986	1986	1986	1986	0
492	20231110	125700	80931074	1986	1986	1986	1986	44
493	20231110	125600	80843690	1985	1985	1985	1985	0
494	20231110	125500	80843690	1985	1985	1985	1985	0
495	20231110	125400	80843690	1985	1985	1985	1985	2
496	20231110	125300	80839720	1985	1985	1985	1985	0
497	20231110	125200	80839720	1985	1985	1985	1985	0
498	20231110	125100	80839720	1985	1985	1985	1985	1
499	20231110	125000	80837735	1984	1984	1984	1984	0
500	20231110	124900	80837735	1984	1984	1984	1984	0
501	20231110	124800	80837735	1984	1984	1984	1984	1
502	20231110	124700	80835751	1984	1984	1984	1984	10
503	20231110	124600	80815911	1984	1984	1984	1984	7
504	20231110	124500	80802023	1984	1984	1984	1984	0
505	20231110	124400	80802023	1984	1984	1984	1984	96
506	20231110	124300	80611559	1984	1984	1984	1984	0
507	20231110	124200	80611559	1984	1984	1984	1984	0
508	20231110	124100	80611559	1984	1984	1984	1984	0
509	20231110	124000	80611559	1984	1984	1984	1984	32
510	20231110	123900	80548071	1984	1984	1984	1983	4862
511	20231110	123800	70906639	1984	1984	1984	1984	6
512	20231110	123700	70894735	1984	1983	1984	1983	316
513	20231110	123600	70268091	1984	1984	1984	1984	7
514	20231110	123500	70254203	1984	1984	1984	1984	258
515	20231110	123400	69742331	1985	1985	1985	1985	0
516	20231110	123300	69742331	1985	1985	1985	1985	0
517	20231110	123200	69742331	1985	1985	1985	1985	1
518	20231110	123100	69740346	1985	1985	1985	1985	0
519	20231110	123000	69740346	1985	1985	1985	1985	0
520	20231110	122900	69740346	1985	1985	1985	1985	6
521	20231110	122800	69728436	1986	1986	1986	1986	7
522	20231110	122700	69714534	1984	1984	1984	1984	0
523	20231110	122600	69714534	1984	1986	1986	1984	80
524	20231110	122500	69555785	1989	1989	1989	1989	0
525	20231110	122400	69555785	1989	1987	1989	1987	25
526	20231110	122300	69506062	1987	1987	1987	1987	0
527	20231110	122200	69506062	1987	1987	1987	1987	0
528	20231110	122100	69506062	1987	1987	1987	1987	88
529	20231110	122000	69331206	1987	1987	1987	1987	0
530	20231110	121900	69331206	1987	1987	1987	1987	0
531	20231110	121800	69331206	1987	1987	1987	1987	0
532	20231110	121700	69331206	1987	1987	1987	1987	0
533	20231110	121600	69331206	1987	1987	1987	1987	7
534	20231110	121500	69317297	1987	1987	1987	1987	0
535	20231110	121400	69317297	1987	1987	1987	1987	0
536	20231110	121300	69317297	1987	1987	1987	1987	0
537	20231110	121200	69317297	1987	1987	1987	1987	6
538	20231110	121100	69305375	1987	1987	1987	1987	0
539	20231110	121000	69305375	1987	1987	1987	1987	15
540	20231110	120900	69275570	1987	1988	1988	1987	546
541	20231110	120800	68190660	1989	1989	1989	1989	0
542	20231110	120700	68190660	1989	1989	1989	1989	3
543	20231110	120600	68184693	1989	1989	1989	1989	0
544	20231110	120500	68184693	1989	1989	1989	1989	0
545	20231110	120400	68184693	1989	1989	1989	1989	0
546	20231110	120300	68184693	1989	1989	1989	1989	0
547	20231110	120200	68184693	1989	1989	1989	1989	2
548	20231110	120100	68180715	1989	1989	1989	1989	0
549	20231110	120000	68180715	1989	1989	1989	1989	0
550	20231110	115900	68180715	1989	1989	1989	1989	0
551	20231110	115800	68180715	1989	1989	1989	1989	0
552	20231110	115700	68180715	1989	1989	1989	1989	56
553	20231110	115600	68069331	1990	1990	1990	1990	0
554	20231110	115500	68069331	1990	1990	1990	1990	0
555	20231110	115400	68069331	1990	1990	1990	1990	0
556	20231110	115300	68069331	1990	1990	1990	1990	0
557	20231110	115200	68069331	1990	1990	1990	1990	0
558	20231110	115100	68069331	1990	1990	1990	1990	0
559	20231110	115000	68069331	1990	1990	1990	1990	0
560	20231110	114900	68069331	1990	1990	1990	1990	0
561	20231110	114800	68069331	1990	1990	1990	1990	0
562	20231110	114700	68069331	1990	1990	1990	1990	0
563	20231110	114600	68069331	1990	1990	1990	1990	0
564	20231110	114500	68069331	1990	1990	1990	1990	0
565	20231110	114400	68069331	1990	1990	1990	1990	1
566	20231110	114300	68067341	1990	1990	1990	1990	0
567	20231110	114200	68067341	1990	1990	1990	1990	0
568	20231110	114100	68067341	1990	1990	1990	1990	8
569	20231110	114000	68051421	1990	1990	1990	1990	71
570	20231110	113900	67910131	1989	1990	1990	1989	3
571	20231110	113800	67904163	1990	1990	1990	1990	0
572	20231110	113700	67904163	1990	1990	1990	1990	0
573	20231110	113600	67904163	1990	1990	1990	1990	27
574	20231110	113500	67850433	1990	1990	1990	1990	22
575	20231110	113400	67806653	1990	1990	1990	1990	22
576	20231110	113300	67762873	1990	1990	1990	1990	209
577	20231110	113200	67346963	1990	1990	1990	1990	37
578	20231110	113100	67273333	1990	1990	1990	1990	0
579	20231110	113000	67273333	1990	1990	1990	1990	0
580	20231110	112900	67273333	1990	1990	1990	1990	22
581	20231110	112800	67229553	1990	1990	1990	1990	0
582	20231110	112700	67229553	1990	1990	1990	1990	0
583	20231110	112600	67229553	1990	1990	1990	1990	24
584	20231110	112500	67181793	1990	1990	1990	1990	44
585	20231110	112400	67094233	1990	1990	1990	1990	24
586	20231110	112300	67046473	1990	1989	1990	1989	227
587	20231110	112200	66594814	1989	1989	1989	1989	0
588	20231110	112100	66594814	1989	1989	1989	1989	0
589	20231110	112000	66594814	1989	1988	1989	1988	47
590	20231110	111900	66501369	1988	1988	1988	1988	0
591	20231110	111800	66501369	1988	1988	1988	1988	0
592	20231110	111700	66501369	1988	1988	1988	1988	6
593	20231110	111600	66489441	1988	1987	1988	1987	2
594	20231110	111500	66485466	1986	1986	1986	1986	1
595	20231110	111400	66483480	1986	1986	1986	1986	1
596	20231110	111300	66481494	1986	1986	1986	1986	50
597	20231110	111200	66382194	1986	1986	1986	1986	0
598	20231110	111100	66382194	1986	1986	1986	1986	3
599	20231110	111000	66376236	1986	1986	1986	1986	17
600	20231110	110900	66342474	1985	1985	1985	1985	2
601	20231110	110800	66338504	1984	1984	1984	1984	1
602	20231110	110700	66336520	1988	1988	1988	1988	0
603	20231110	110600	66336520	1988	1984	1988	1984	11
604	20231110	110500	66314656	1984	1984	1984	1984	0
605	20231110	110400	66314656	1984	1984	1984	1984	0
606	20231110	110300	66314656	1984	1987	1987	1984	21
607	20231110	110200	66272979	1988	1988	1988	1988	2
608	20231110	110100	66269003	1988	1988	1988	1988	30
609	20231110	110000	66209363	1988	1988	1988	1988	0
610	20231110	105900	66209363	1988	1988	1988	1988	0
611	20231110	105800	66209363	1988	1988	1988	1988	1
612	20231110	105700	66207375	1987	1987	1987	1987	1
613	20231110	105600	66205388	1988	1988	1988	1988	1
614	20231110	105500	66203400	1989	1989	1989	1989	2
615	20231110	105400	66199422	1988	1988	1989	1988	3
616	20231110	105300	66193457	1988	1988	1988	1988	0
617	20231110	105200	66193457	1988	1988	1988	1988	2
618	20231110	105100	66189481	1988	1988	1988	1988	10
619	20231110	105000	66169601	1987	1987	1987	1987	1
620	20231110	104900	66167614	1985	1985	1986	1985	41
621	20231110	104800	66086193	1985	1985	1985	1985	3
622	20231110	104700	66080238	1985	1985	1985	1985	0
623	20231110	104600	66080238	1985	1985	1985	1985	0
624	20231110	104500	66080238	1985	1985	1985	1985	1
625	20231110	104400	66078253	1985	1985	1985	1985	11
626	20231110	104300	66056418	1990	1985	1990	1985	54
627	20231110	104200	65949059	1985	1985	1985	1985	1
628	20231110	104100	65947074	1984	1984	1984	1984	1
629	20231110	104000	65945090	1985	1985	1985	1985	1
630	20231110	103900	65943105	1985	1985	1985	1985	0
631	20231110	103800	65943105	1985	1985	1985	1985	0
632	20231110	103700	65943105	1985	1985	1985	1985	1
633	20231110	103600	65941120	1985	1985	1985	1985	0
634	20231110	103500	65941120	1985	1985	1985	1985	0
635	20231110	103400	65941120	1985	1985	1985	1985	1
636	20231110	103300	65939135	1985	1985	1985	1985	0
637	20231110	103200	65939135	1985	1985	1985	1985	0
638	20231110	103100	65939135	1985	1985	1985	1985	0
639	20231110	103000	65939135	1985	1985	1985	1985	4
640	20231110	102900	65931195	1984	1984	1984	1984	55
641	20231110	102800	65822075	1984	1984	1984	1983	9
642	20231110	102700	65804222	1984	1984	1984	1984	6
643	20231110	102600	65792318	1984	1984	1984	1984	11
644	20231110	102500	65770494	1984	1984	1984	1984	10
645	20231110	102400	65750654	1984	1984	1990	1984	24
646	20231110	102300	65702984	1984	1984	1984	1984	119
647	20231110	102200	65466888	1984	1985	1985	1984	86
648	20231110	102100	65296262	1987	1985	1987	1985	4
649	20231110	102000	65288316	1985	1985	1985	1985	19
650	20231110	101900	65250601	1984	1984	1984	1984	0
651	20231110	101800	65250601	1984	1984	1984	1984	0
652	20231110	101700	65250601	1984	1988	1988	1984	1005
653	20231110	101600	63255646	1990	1990	1990	1990	0
654	20231110	101500	63255646	1990	1990	1990	1990	0
655	20231110	101400	63255646	1990	1988	1990	1988	3
656	20231110	101300	63249680	1990	1990	1990	1990	0
657	20231110	101200	63249680	1990	1988	1990	1988	2
658	20231110	101100	63245702	1990	1988	1990	1988	3
659	20231110	101000	63239734	1988	1988	1991	1988	17
660	20231110	100900	63205899	1987	1987	1987	1987	1
661	20231110	100800	63203912	1986	1986	1986	1986	1
662	20231110	100700	63201926	1986	1987	1990	1986	160
663	20231110	100600	62883619	1987	1984	1991	1984	26
664	20231110	100500	62831900	1984	1984	1984	1984	5
665	20231110	100400	62821980	1984	1985	1985	1984	5
666	20231110	100300	62812057	1985	1985	1985	1985	3
667	20231110	100200	62806102	1985	1985	1985	1985	1
668	20231110	100100	62804117	1985	1984	1985	1984	3
669	20231110	100000	62798164	1983	1983	1983	1983	1
670	20231110	095900	62796181	1983	1982	1983	1982	2
671	20231110	095800	62792216	1982	1983	1983	1982	1228
672	20231110	095700	60358319	1983	1981	1983	1981	11
673	20231110	095600	60336515	1980	1977	1980	1977	105
674	20231110	095500	60128820	1975	1975	1975	1975	100
675	20231110	095400	59931320	1976	1975	1976	1975	1998
676	20231110	095300	55983274	1975	1972	1975	1972	6
677	20231110	095200	55971438	1972	1970	1972	1970	3
678	20231110	095100	55965526	1969	1969	1969	1969	138
679	20231110	095000	55693804	1968	1968	1968	1968	0
680	20231110	094900	55693804	1968	1968	1968	1968	0
681	20231110	094800	55693804	1968	1968	1968	1968	2
682	20231110	094700	55689868	1968	1968	1968	1968	1
683	20231110	094600	55687900	1967	1967	1967	1967	3
684	20231110	094500	55681999	1966	1966	1966	1966	1
685	20231110	094400	55680033	1968	1966	1968	1966	2
686	20231110	094300	55676099	1965	1965	1965	1965	0
687	20231110	094200	55676099	1965	1968	1968	1965	6057
688	20231110	094100	43769840	1968	1968	1968	1968	0
689	20231110	094000	43769840	1968	1968	1968	1968	27
690	20231110	093900	43716704	1967	1968	1968	1967	116
691	20231110	093800	43488417	1967	1969	1969	1967	2491
692	20231110	093700	38588127	1970	1971	1971	1970	1739
693	20231110	093600	35161775	1975	1971	1975	1971	12
694	20231110	093500	35138085	1976	1976	1976	1976	0
695	20231110	093400	35138085	1976	1975	1976	1971	3635
696	20231110	093300	27971639	1976	1976	1976	1976	0
697	20231110	093200	27971639	1976	1976	1976	1976	0
698	20231110	093100	27971639	1976	1976	1976	1976	1
699	20231110	093000	27969663	1982	1976	1982	1976	5
700	20231110	092900	27959771	1977	1977	1977	1977	0
701	20231110	092800	27959771	1977	1976	1977	1976	112
702	20231110	092700	27738385	1976	1976	1976	1976	1
703	20231110	092600	27736409	1975	1975	1975	1975	1
704	20231110	092500	27734434	1974	1973	1974	1973	102
705	20231110	092400	27533187	1972	1973	1973	1972	50
706	20231110	092300	27434584	1973	1973	1974	1973	67
707	20231110	092200	27302328	1974	1973	1974	1973	101
708	20231110	092100	27103044	1973	1972	1973	1972	272
709	20231110	092000	26566439	1973	1973	1973	1973	391
710	20231110	091900	25794996	1973	1976	1976	1973	2852
711	20231110	091800	20164947	1976	1976	1976	1976	14
712	20231110	091700	20137283	1976	1979	1979	1976	842
713	20231110	091600	18471410	1979	1980	1980	1979	80
714	20231110	091500	18313046	1980	1980	1980	1980	0
715	20231110	091400	18313046	1980	1985	1985	1980	200
716	20231110	091300	17916451	1985	1985	1985	1985	136
717	20231110	091200	17646491	1989	1988	1989	1988	87
718	20231110	091100	17473526	1987	1987	1987	1987	241
719	20231110	091000	16994659	1987	1985	1988	1985	328
720	20231110	090900	16343460	1986	1986	1987	1985	268
721	20231110	090800	15811243	1979	1981	1988	1979	464
722	20231110	090700	14891932	1989	1989	1989	1989	41
723	20231110	090600	14810383	1990	1989	1990	1989	82
724	20231110	090500	14647279	1991	1992	1994	1991	642
725	20231110	090400	13368283	1994	1982	1995	1982	321
726	20231110	090300	12729681	1983	1976	1983	1976	188
727	20231110	090200	12357650	1973	1975	1975	1973	538
728	20231110	090100	11295898	1977	1997	1997	1977	978
729	20231110	090000	9356908	1998	1990	1998	1987	4702