KissMeData/444920/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	210500	17165463	1989	1989	1989	1989	5
3	20231006	210400	17165463	1989	1989	1989	1989	0
4	20231006	210300	17165463	1989	1989	1989	1989	0
5	20231006	210200	17165463	1989	1989	1989	1989	0
6	20231006	210100	17165463	1989	1989	1989	1989	0
7	20231006	210000	17165463	1989	1989	1989	1989	0
8	20231006	205900	17165463	1989	1989	1989	1989	0
9	20231006	205800	17165463	1989	1989	1989	1989	0
10	20231006	205700	17165463	1989	1989	1989	1989	0
11	20231006	205600	17165463	1989	1989	1989	1989	0
12	20231006	205500	17165463	1989	1989	1989	1989	0
13	20231006	205400	17165463	1989	1989	1989	1989	0
14	20231006	205300	17165463	1989	1989	1989	1989	0
15	20231006	205200	17165463	1989	1989	1989	1989	0
16	20231006	205100	17165463	1989	1989	1989	1989	0
17	20231006	205000	17165463	1989	1989	1989	1989	0
18	20231006	204900	17165463	1989	1989	1989	1989	0
19	20231006	204800	17165463	1989	1989	1989	1989	0
20	20231006	204700	17165463	1989	1989	1989	1989	0
21	20231006	204600	17165463	1989	1989	1989	1989	0
22	20231006	204500	17165463	1989	1989	1989	1989	0
23	20231006	204400	17165463	1989	1989	1989	1989	0
24	20231006	204300	17165463	1989	1989	1989	1989	0
25	20231006	204200	17165463	1989	1989	1989	1989	0
26	20231006	204100	17165463	1989	1989	1989	1989	0
27	20231006	204000	17165463	1989	1989	1989	1989	0
28	20231006	203900	17165463	1989	1989	1989	1989	0
29	20231006	203800	17165463	1989	1989	1989	1989	0
30	20231006	203700	17165463	1989	1989	1989	1989	0
31	20231006	203600	17165463	1989	1989	1989	1989	0
32	20231006	203500	17165463	1989	1989	1989	1989	5
33	20231006	203400	17165463	1989	1989	1989	1989	0
34	20231006	203300	17165463	1989	1989	1989	1989	0
35	20231006	203200	17165463	1989	1989	1989	1989	0
36	20231006	203100	17165463	1989	1989	1989	1989	0
37	20231006	203000	17165463	1989	1989	1989	1989	0
38	20231006	202900	17165463	1989	1989	1989	1989	0
39	20231006	202800	17165463	1989	1989	1989	1989	0
40	20231006	202700	17165463	1989	1989	1989	1989	0
41	20231006	202600	17165463	1989	1989	1989	1989	0
42	20231006	202500	17165463	1989	1989	1989	1989	0
43	20231006	202400	17165463	1989	1989	1989	1989	0
44	20231006	202300	17165463	1989	1989	1989	1989	0
45	20231006	202200	17165463	1989	1989	1989	1989	0
46	20231006	202100	17165463	1989	1989	1989	1989	0
47	20231006	202000	17165463	1989	1989	1989	1989	0
48	20231006	201900	17165463	1989	1989	1989	1989	0
49	20231006	201800	17165463	1989	1989	1989	1989	0
50	20231006	201700	17165463	1989	1989	1989	1989	0
51	20231006	201600	17165463	1989	1989	1989	1989	0
52	20231006	201500	17165463	1989	1989	1989	1989	0
53	20231006	201400	17165463	1989	1989	1989	1989	0
54	20231006	201300	17165463	1989	1989	1989	1989	0
55	20231006	201200	17165463	1989	1989	1989	1989	0
56	20231006	201100	17165463	1989	1989	1989	1989	0
57	20231006	201000	17165463	1989	1989	1989	1989	0
58	20231006	200900	17165463	1989	1989	1989	1989	0
59	20231006	200800	17165463	1989	1989	1989	1989	0
60	20231006	200700	17165463	1989	1989	1989	1989	0
61	20231006	200600	17165463	1989	1989	1989	1989	0
62	20231006	200500	17165463	1989	1989	1989	1989	5
63	20231006	200400	17165463	1989	1989	1989	1989	0
64	20231006	200300	17165463	1989	1989	1989	1989	0
65	20231006	200200	17165463	1989	1989	1989	1989	0
66	20231006	200100	17165463	1989	1989	1989	1989	0
67	20231006	200000	17165463	1989	1989	1989	1989	0
68	20231006	195900	17165463	1989	1989	1989	1989	0
69	20231006	195800	17165463	1989	1989	1989	1989	0
70	20231006	195700	17165463	1989	1989	1989	1989	0
71	20231006	195600	17165463	1989	1989	1989	1989	0
72	20231006	195500	17165463	1989	1989	1989	1989	0
73	20231006	195400	17165463	1989	1989	1989	1989	0
74	20231006	195300	17165463	1989	1989	1989	1989	0
75	20231006	195200	17165463	1989	1989	1989	1989	0
76	20231006	195100	17165463	1989	1989	1989	1989	0
77	20231006	195000	17165463	1989	1989	1989	1989	0
78	20231006	194900	17165463	1989	1989	1989	1989	0
79	20231006	194800	17165463	1989	1989	1989	1989	0
80	20231006	194700	17165463	1989	1989	1989	1989	0
81	20231006	194600	17165463	1989	1989	1989	1989	0
82	20231006	194500	17165463	1989	1989	1989	1989	0
83	20231006	194400	17165463	1989	1989	1989	1989	0
84	20231006	194300	17165463	1989	1989	1989	1989	0
85	20231006	194200	17165463	1989	1989	1989	1989	0
86	20231006	194100	17165463	1989	1989	1989	1989	0
87	20231006	194000	17165463	1989	1989	1989	1989	0
88	20231006	193900	17165463	1989	1989	1989	1989	0
89	20231006	193800	17165463	1989	1989	1989	1989	0
90	20231006	193700	17165463	1989	1989	1989	1989	0
91	20231006	193600	17165463	1989	1989	1989	1989	0
92	20231006	193500	17165463	1989	1989	1989	1989	5
93	20231006	193400	17165463	1989	1989	1989	1989	0
94	20231006	193300	17165463	1989	1989	1989	1989	0
95	20231006	193200	17165463	1989	1989	1989	1989	0
96	20231006	193100	17165463	1989	1989	1989	1989	0
97	20231006	193000	17165463	1989	1989	1989	1989	0
98	20231006	192900	17165463	1989	1989	1989	1989	0
99	20231006	192800	17165463	1989	1989	1989	1989	0
100	20231006	192700	17165463	1989	1989	1989	1989	0
101	20231006	192600	17165463	1989	1989	1989	1989	0
102	20231006	192500	17165463	1989	1989	1989	1989	0
103	20231006	192400	17165463	1989	1989	1989	1989	0
104	20231006	192300	17165463	1989	1989	1989	1989	0
105	20231006	192200	17165463	1989	1989	1989	1989	0
106	20231006	192100	17165463	1989	1989	1989	1989	0
107	20231006	192000	17165463	1989	1989	1989	1989	0
108	20231006	191900	17165463	1989	1989	1989	1989	0
109	20231006	191800	17165463	1989	1989	1989	1989	0
110	20231006	191700	17165463	1989	1989	1989	1989	0
111	20231006	191600	17165463	1989	1989	1989	1989	0
112	20231006	191500	17165463	1989	1989	1989	1989	0
113	20231006	191400	17165463	1989	1989	1989	1989	0
114	20231006	191300	17165463	1989	1989	1989	1989	0
115	20231006	191200	17165463	1989	1989	1989	1989	0
116	20231006	191100	17165463	1989	1989	1989	1989	0
117	20231006	191000	17165463	1989	1989	1989	1989	0
118	20231006	190900	17165463	1989	1989	1989	1989	0
119	20231006	190800	17165463	1989	1989	1989	1989	0
120	20231006	190700	17165463	1989	1989	1989	1989	0
121	20231006	190600	17165463	1989	1989	1989	1989	0
122	20231006	190500	17165463	1989	1989	1989	1989	5
123	20231006	190400	17165463	1989	1989	1989	1989	0
124	20231006	190300	17165463	1989	1989	1989	1989	0
125	20231006	190200	17165463	1989	1989	1989	1989	0
126	20231006	190100	17165463	1989	1989	1989	1989	0
127	20231006	190000	17165463	1989	1989	1989	1989	0
128	20231006	185900	17165463	1989	1989	1989	1989	0
129	20231006	185800	17165463	1989	1989	1989	1989	0
130	20231006	185700	17165463	1989	1989	1989	1989	0
131	20231006	185600	17165463	1989	1989	1989	1989	0
132	20231006	185500	17165463	1989	1989	1989	1989	0
133	20231006	185400	17165463	1989	1989	1989	1989	0
134	20231006	185300	17165463	1989	1989	1989	1989	0
135	20231006	185200	17165463	1989	1989	1989	1989	0
136	20231006	185100	17165463	1989	1989	1989	1989	0
137	20231006	185000	17165463	1989	1989	1989	1989	0
138	20231006	184900	17165463	1989	1989	1989	1989	0
139	20231006	184800	17165463	1989	1989	1989	1989	0
140	20231006	184700	17165463	1989	1989	1989	1989	0
141	20231006	184600	17165463	1989	1989	1989	1989	0
142	20231006	184500	17165463	1989	1989	1989	1989	0
143	20231006	184400	17165463	1989	1989	1989	1989	0
144	20231006	184300	17165463	1989	1989	1989	1989	0
145	20231006	184200	17165463	1989	1989	1989	1989	0
146	20231006	184100	17165463	1989	1989	1989	1989	0
147	20231006	184000	17165463	1989	1989	1989	1989	0
148	20231006	183900	17165463	1989	1989	1989	1989	0
149	20231006	183800	17165463	1989	1989	1989	1989	0
150	20231006	183700	17165463	1989	1989	1989	1989	0
151	20231006	183600	17165463	1989	1989	1989	1989	0
152	20231006	183500	17165463	1989	1989	1989	1989	5
153	20231006	183400	17165463	1989	1989	1989	1989	0
154	20231006	183300	17165463	1989	1989	1989	1989	0
155	20231006	183200	17165463	1989	1989	1989	1989	0
156	20231006	183100	17165463	1989	1989	1989	1989	0
157	20231006	183000	17165463	1989	1989	1989	1989	0
158	20231006	182900	17165463	1989	1989	1989	1989	0
159	20231006	182800	17165463	1989	1989	1989	1989	0
160	20231006	182700	17165463	1989	1989	1989	1989	0
161	20231006	182600	17165463	1989	1989	1989	1989	0
162	20231006	182500	17165463	1989	1989	1989	1989	0
163	20231006	182400	17165463	1989	1989	1989	1989	0
164	20231006	182300	17165463	1989	1989	1989	1989	0
165	20231006	182200	17165463	1989	1989	1989	1989	0
166	20231006	182100	17165463	1989	1989	1989	1989	0
167	20231006	182000	17165463	1989	1989	1989	1989	0
168	20231006	181900	17165463	1989	1989	1989	1989	0
169	20231006	181800	17165463	1989	1989	1989	1989	0
170	20231006	181700	17165463	1989	1989	1989	1989	0
171	20231006	181600	17165463	1989	1989	1989	1989	0
172	20231006	181500	17165463	1989	1989	1989	1989	0
173	20231006	181400	17165463	1989	1989	1989	1989	0
174	20231006	181300	17165463	1989	1989	1989	1989	0
175	20231006	181200	17165463	1989	1989	1989	1989	0
176	20231006	181100	17165463	1989	1989	1989	1989	0
177	20231006	181000	17165463	1989	1989	1989	1989	0
178	20231006	180900	17165463	1989	1989	1989	1989	0
179	20231006	180800	17165463	1989	1989	1989	1989	0
180	20231006	180700	17165463	1989	1989	1989	1989	0
181	20231006	180600	17165463	1989	1989	1989	1989	0
182	20231006	180500	17165463	1989	1989	1989	1989	5
183	20231006	180400	17165463	1989	1989	1989	1989	0
184	20231006	180300	17165463	1989	1989	1989	1989	0
185	20231006	180200	17165463	1989	1989	1989	1989	0
186	20231006	180100	17165463	1989	1989	1989	1989	0
187	20231006	180000	17165463	1989	1989	1989	1989	0
188	20231006	175900	17165463	1989	1989	1989	1989	0
189	20231006	175800	17165463	1989	1989	1989	1989	0
190	20231006	175700	17165463	1989	1989	1989	1989	0
191	20231006	175600	17165463	1989	1989	1989	1989	0
192	20231006	175500	17165463	1989	1989	1989	1989	0
193	20231006	175400	17165463	1989	1989	1989	1989	0
194	20231006	175300	17165463	1989	1989	1989	1989	0
195	20231006	175200	17165463	1989	1989	1989	1989	0
196	20231006	175100	17165463	1989	1989	1989	1989	0
197	20231006	175000	17165463	1989	1989	1989	1989	0
198	20231006	174900	17165463	1989	1989	1989	1989	0
199	20231006	174800	17165463	1989	1989	1989	1989	0
200	20231006	174700	17165463	1989	1989	1989	1989	0
201	20231006	174600	17165463	1989	1989	1989	1989	0
202	20231006	174500	17165463	1989	1989	1989	1989	0
203	20231006	174400	17165463	1989	1989	1989	1989	0
204	20231006	174300	17165463	1989	1989	1989	1989	0
205	20231006	174200	17165463	1989	1989	1989	1989	0
206	20231006	174100	17165463	1989	1989	1989	1989	0
207	20231006	174000	17165463	1989	1989	1989	1989	0
208	20231006	173900	17165463	1989	1989	1989	1989	0
209	20231006	173800	17165463	1989	1989	1989	1989	0
210	20231006	173700	17165463	1989	1989	1989	1989	0
211	20231006	173600	17165463	1989	1989	1989	1989	0
212	20231006	173500	17165463	1989	1989	1989	1989	5
213	20231006	173400	17165463	1989	1989	1989	1989	0
214	20231006	173300	17165463	1989	1989	1989	1989	0
215	20231006	173200	17165463	1989	1989	1989	1989	0
216	20231006	173100	17165463	1989	1989	1989	1989	0
217	20231006	173000	17165463	1989	1989	1989	1989	0
218	20231006	172900	17165463	1989	1989	1989	1989	0
219	20231006	172800	17165463	1989	1989	1989	1989	0
220	20231006	172700	17165463	1989	1989	1989	1989	0
221	20231006	172600	17165463	1989	1989	1989	1989	0
222	20231006	172500	17165463	1989	1989	1989	1989	0
223	20231006	172400	17165463	1989	1989	1989	1989	0
224	20231006	172300	17165463	1989	1989	1989	1989	0
225	20231006	172200	17165463	1989	1989	1989	1989	0
226	20231006	172100	17165463	1989	1989	1989	1989	0
227	20231006	172000	17165463	1989	1989	1989	1989	0
228	20231006	171900	17165463	1989	1989	1989	1989	0
229	20231006	171800	17165463	1989	1989	1989	1989	0
230	20231006	171700	17165463	1989	1989	1989	1989	0
231	20231006	171600	17165463	1989	1989	1989	1989	0
232	20231006	171500	17165463	1989	1989	1989	1989	0
233	20231006	171400	17165463	1989	1989	1989	1989	0
234	20231006	171300	17165463	1989	1989	1989	1989	0
235	20231006	171200	17165463	1989	1989	1989	1989	0
236	20231006	171100	17165463	1989	1989	1989	1989	0
237	20231006	171000	17165463	1989	1989	1989	1989	0
238	20231006	170900	17165463	1989	1989	1989	1989	0
239	20231006	170800	17165463	1989	1989	1989	1989	0
240	20231006	170700	17165463	1989	1989	1989	1989	0
241	20231006	170600	17165463	1989	1989	1989	1989	0
242	20231006	170500	17165463	1989	1989	1989	1989	5
243	20231006	170400	17165463	1989	1989	1989	1989	0
244	20231006	170300	17165463	1989	1989	1989	1989	0
245	20231006	170200	17165463	1989	1989	1989	1989	0
246	20231006	170100	17165463	1989	1989	1989	1989	0
247	20231006	170000	17165463	1989	1989	1989	1989	0
248	20231006	165900	17165463	1989	1989	1989	1989	0
249	20231006	165800	17165463	1989	1989	1989	1989	0
250	20231006	165700	17165463	1989	1989	1989	1989	0
251	20231006	165600	17165463	1989	1989	1989	1989	0
252	20231006	165500	17165463	1989	1989	1989	1989	0
253	20231006	165400	17165463	1989	1989	1989	1989	0
254	20231006	165300	17165463	1989	1989	1989	1989	0
255	20231006	165200	17165463	1989	1989	1989	1989	0
256	20231006	165100	17165463	1989	1989	1989	1989	0
257	20231006	165000	17165463	1989	1989	1989	1989	0
258	20231006	164900	17165463	1989	1989	1989	1989	0
259	20231006	164800	17165463	1989	1989	1989	1989	0
260	20231006	164700	17165463	1989	1989	1989	1989	0
261	20231006	164600	17165463	1989	1989	1989	1989	0
262	20231006	164500	17165463	1989	1989	1989	1989	0
263	20231006	164400	17165463	1989	1989	1989	1989	0
264	20231006	164300	17165463	1989	1989	1989	1989	0
265	20231006	164200	17165463	1989	1989	1989	1989	0
266	20231006	164100	17165463	1989	1989	1989	1989	0
267	20231006	164000	17165463	1989	1989	1989	1989	0
268	20231006	163900	17165463	1989	1989	1989	1989	0
269	20231006	163800	17165463	1989	1989	1989	1989	0
270	20231006	163700	17165463	1989	1989	1989	1989	0
271	20231006	163600	17165463	1989	1989	1989	1989	0
272	20231006	163500	17165463	1989	1989	1989	1989	5
273	20231006	163400	17165463	1989	1989	1989	1989	0
274	20231006	163300	17165463	1989	1989	1989	1989	0
275	20231006	163200	17165463	1989	1989	1989	1989	0
276	20231006	163100	17165463	1989	1989	1989	1989	0
277	20231006	163000	17165463	1989	1989	1989	1989	0
278	20231006	162900	17165463	1989	1989	1989	1989	0
279	20231006	162800	17165463	1989	1989	1989	1989	0
280	20231006	162700	17165463	1989	1989	1989	1989	0
281	20231006	162600	17165463	1989	1989	1989	1989	0
282	20231006	162500	17165463	1989	1989	1989	1989	0
283	20231006	162400	17165463	1989	1989	1989	1989	0
284	20231006	162300	17165463	1989	1989	1989	1989	0
285	20231006	162200	17165463	1989	1989	1989	1989	0
286	20231006	162100	17165463	1989	1989	1989	1989	0
287	20231006	162000	17165463	1989	1989	1989	1989	0
288	20231006	161900	17165463	1989	1989	1989	1989	0
289	20231006	161800	17165463	1989	1989	1989	1989	0
290	20231006	161700	17165463	1989	1989	1989	1989	0
291	20231006	161600	17165463	1989	1989	1989	1989	0
292	20231006	161500	17165463	1989	1989	1989	1989	0
293	20231006	161400	17165463	1989	1989	1989	1989	0
294	20231006	161300	17165463	1989	1989	1989	1989	0
295	20231006	161200	17165463	1989	1989	1989	1989	0
296	20231006	161100	17165463	1989	1989	1989	1989	0
297	20231006	161000	17165463	1989	1989	1989	1989	0
298	20231006	160900	17165463	1989	1989	1989	1989	0
299	20231006	160800	17165463	1989	1989	1989	1989	0
300	20231006	160700	17165463	1989	1989	1989	1989	0
301	20231006	160600	17165463	1989	1989	1989	1989	0
302	20231006	160500	17165463	1989	1989	1989	1989	5
303	20231006	160400	17165463	1989	1989	1989	1989	0
304	20231006	160300	17165463	1989	1989	1989	1989	0
305	20231006	160200	17165463	1989	1989	1989	1989	0
306	20231006	160100	17165463	1989	1989	1989	1989	0
307	20231006	160000	17165463	1989	1989	1989	1989	0
308	20231006	155900	17165463	1989	1989	1989	1989	0
309	20231006	155800	17165463	1989	1989	1989	1989	0
310	20231006	155700	17165463	1989	1989	1989	1989	0
311	20231006	155600	17165463	1989	1989	1989	1989	0
312	20231006	155500	17165463	1989	1989	1989	1989	0
313	20231006	155400	17165463	1989	1989	1989	1989	0
314	20231006	155300	17165463	1989	1989	1989	1989	0
315	20231006	155200	17165463	1989	1989	1989	1989	0
316	20231006	155100	17165463	1989	1989	1989	1989	0
317	20231006	155000	17165463	1989	1989	1989	1989	0
318	20231006	154900	17165463	1989	1989	1989	1989	0
319	20231006	154800	17165463	1989	1989	1989	1989	0
320	20231006	154700	17165463	1989	1989	1989	1989	0
321	20231006	154600	17165463	1989	1989	1989	1989	0
322	20231006	154500	17165463	1989	1989	1989	1989	0
323	20231006	154400	17165463	1989	1989	1989	1989	0
324	20231006	154300	17165463	1989	1989	1989	1989	0
325	20231006	154200	17165463	1989	1989	1989	1989	0
326	20231006	154100	17165463	1989	1989	1989	1989	0
327	20231006	154000	17165463	1989	1989	1989	1989	0
328	20231006	153900	17165463	1989	1989	1989	1989	0
329	20231006	153800	17165463	1989	1989	1989	1989	0
330	20231006	153700	17165463	1989	1989	1989	1989	0
331	20231006	153600	17165463	1989	1989	1989	1989	0
332	20231006	153500	17165463	1989	1989	1989	1989	5
333	20231006	153400	17165463	1989	1989	1989	1989	0
334	20231006	153300	17165463	1989	1989	1989	1989	0
335	20231006	153200	17165463	1989	1989	1989	1989	0
336	20231006	153100	17165463	1989	1989	1989	1989	0
337	20231006	153000	17165463	1989	1989	1989	1989	5
338	20231006	152900	17155518	1989	1989	1989	1989	0
339	20231006	152800	17155518	1989	1989	1989	1989	0
340	20231006	152700	17155518	1989	1989	1989	1989	0
341	20231006	152600	17155518	1989	1989	1989	1989	0
342	20231006	152500	17155518	1989	1989	1989	1989	0
343	20231006	152400	17155518	1989	1989	1989	1989	0
344	20231006	152300	17155518	1989	1989	1989	1989	0
345	20231006	152200	17155518	1989	1989	1989	1989	0
346	20231006	152100	17155518	1989	1989	1989	1989	0
347	20231006	152000	17155518	1989	1989	1989	1989	0
348	20231006	151900	17155518	1989	1989	1989	1989	0
349	20231006	151800	17155518	1989	1989	1989	1989	0
350	20231006	151700	17155518	1989	1989	1989	1989	0
351	20231006	151600	17155518	1989	1989	1989	1989	0
352	20231006	151500	17155518	1989	1989	1989	1989	0
353	20231006	151400	17155518	1989	1989	1989	1989	0
354	20231006	151300	17155518	1989	1989	1989	1989	0
355	20231006	151200	17155518	1989	1989	1989	1989	0
356	20231006	151100	17155518	1989	1989	1989	1989	0
357	20231006	151000	17155518	1989	1989	1989	1989	0
358	20231006	150900	17155518	1989	1989	1989	1989	0
359	20231006	150800	17155518	1989	1989	1989	1989	20
360	20231006	150700	17115738	1989	1989	1989	1989	0
361	20231006	150600	17115738	1989	1989	1989	1989	0
362	20231006	150500	17115738	1989	1988	1989	1988	80
363	20231006	150400	16956684	1985	1985	1985	1985	0
364	20231006	150300	16956684	1985	1985	1985	1985	0
365	20231006	150200	16956684	1985	1986	1986	1985	2263
366	20231006	150100	12463794	1988	1988	1988	1988	0
367	20231006	150000	12463794	1988	1988	1988	1988	0
368	20231006	145900	12463794	1988	1988	1988	1988	400
369	20231006	145800	11668594	1988	1988	1988	1988	10
370	20231006	145700	11648714	1986	1986	1986	1986	0
371	20231006	145600	11648714	1986	1986	1986	1986	0
372	20231006	145500	11648714	1986	1986	1986	1986	0
373	20231006	145400	11648714	1986	1986	1986	1986	181
374	20231006	145300	11289248	1987	1987	1987	1987	0
375	20231006	145200	11289248	1987	1987	1987	1987	0
376	20231006	145100	11289248	1987	1987	1987	1987	0
377	20231006	145000	11289248	1987	1987	1987	1987	0
378	20231006	144900	11289248	1987	1987	1987	1987	0
379	20231006	144800	11289248	1987	1987	1987	1987	0
380	20231006	144700	11289248	1987	1987	1987	1987	112
381	20231006	144600	11066704	1987	1987	1987	1987	700
382	20231006	144500	9675804	1987	1987	1987	1987	0
383	20231006	144400	9675804	1987	1987	1987	1987	55
384	20231006	144300	9566519	1988	1988	1988	1988	0
385	20231006	144200	9566519	1988	1988	1988	1988	0
386	20231006	144100	9566519	1988	1988	1988	1988	0
387	20231006	144000	9566519	1988	1988	1988	1988	1
388	20231006	143900	9564531	1988	1988	1988	1988	0
389	20231006	143800	9564531	1988	1988	1988	1988	0
390	20231006	143700	9564531	1988	1988	1988	1988	0
391	20231006	143600	9564531	1988	1988	1988	1988	1
392	20231006	143500	9562543	1987	1987	1987	1987	0
393	20231006	143400	9562543	1987	1987	1987	1987	0
394	20231006	143300	9562543	1987	1987	1987	1987	0
395	20231006	143200	9562543	1987	1987	1987	1987	0
396	20231006	143100	9562543	1987	1987	1987	1987	0
397	20231006	143000	9562543	1987	1987	1987	1987	0
398	20231006	142900	9562543	1987	1987	1987	1987	0
399	20231006	142800	9562543	1987	1987	1987	1987	0
400	20231006	142700	9562543	1987	1987	1987	1987	0
401	20231006	142600	9562543	1987	1987	1987	1987	0
402	20231006	142500	9562543	1987	1987	1987	1987	0
403	20231006	142400	9562543	1987	1987	1987	1987	0
404	20231006	142300	9562543	1987	1987	1987	1987	0
405	20231006	142200	9562543	1987	1987	1987	1987	0
406	20231006	142100	9562543	1987	1987	1987	1987	0
407	20231006	142000	9562543	1987	1987	1987	1987	0
408	20231006	141900	9562543	1987	1987	1987	1987	0
409	20231006	141800	9562543	1987	1987	1987	1987	0
410	20231006	141700	9562543	1987	1987	1987	1987	0
411	20231006	141600	9562543	1987	1987	1987	1987	0
412	20231006	141500	9562543	1987	1987	1987	1987	0
413	20231006	141400	9562543	1987	1987	1987	1987	0
414	20231006	141300	9562543	1987	1987	1987	1987	0
415	20231006	141200	9562543	1987	1987	1987	1987	0
416	20231006	141100	9562543	1987	1987	1987	1987	0
417	20231006	141000	9562543	1987	1987	1987	1987	0
418	20231006	140900	9562543	1987	1987	1987	1987	0
419	20231006	140800	9562543	1987	1987	1987	1987	0
420	20231006	140700	9562543	1987	1987	1987	1987	0
421	20231006	140600	9562543	1987	1987	1987	1987	0
422	20231006	140500	9562543	1987	1987	1987	1987	0
423	20231006	140400	9562543	1987	1987	1987	1987	0
424	20231006	140300	9562543	1987	1987	1987	1987	0
425	20231006	140200	9562543	1987	1987	1987	1987	0
426	20231006	140100	9562543	1987	1987	1987	1987	0
427	20231006	140000	9562543	1987	1987	1987	1987	0
428	20231006	135900	9562543	1987	1987	1987	1987	0
429	20231006	135800	9562543	1987	1987	1987	1987	0
430	20231006	135700	9562543	1987	1987	1987	1987	0
431	20231006	135600	9562543	1987	1987	1987	1987	0
432	20231006	135500	9562543	1987	1987	1987	1987	0
433	20231006	135400	9562543	1987	1987	1987	1987	0
434	20231006	135300	9562543	1987	1987	1987	1987	0
435	20231006	135200	9562543	1987	1987	1987	1987	0
436	20231006	135100	9562543	1987	1987	1987	1987	0
437	20231006	135000	9562543	1987	1987	1987	1987	0
438	20231006	134900	9562543	1987	1987	1987	1987	0
439	20231006	134800	9562543	1987	1987	1987	1987	0
440	20231006	134700	9562543	1987	1987	1987	1987	800
441	20231006	134600	7972943	1987	1987	1987	1987	0
442	20231006	134500	7972943	1987	1987	1987	1987	220
443	20231006	134400	7535803	1988	1988	1988	1988	0
444	20231006	134300	7535803	1988	1988	1988	1988	0
445	20231006	134200	7535803	1988	1988	1988	1988	0
446	20231006	134100	7535803	1988	1988	1988	1988	0
447	20231006	134000	7535803	1988	1988	1988	1988	0
448	20231006	133900	7535803	1988	1988	1988	1988	0
449	20231006	133800	7535803	1988	1988	1988	1988	0
450	20231006	133700	7535803	1988	1988	1988	1988	0
451	20231006	133600	7535803	1988	1988	1988	1988	0
452	20231006	133500	7535803	1988	1988	1988	1988	0
453	20231006	133400	7535803	1988	1988	1988	1988	0
454	20231006	133300	7535803	1988	1988	1988	1988	0
455	20231006	133200	7535803	1988	1988	1988	1988	0
456	20231006	133100	7535803	1988	1988	1988	1988	0
457	20231006	133000	7535803	1988	1988	1988	1988	0
458	20231006	132900	7535803	1988	1988	1988	1988	0
459	20231006	132800	7535803	1988	1988	1988	1988	0
460	20231006	132700	7535803	1988	1988	1988	1988	0
461	20231006	132600	7535803	1988	1988	1988	1988	0
462	20231006	132500	7535803	1988	1988	1988	1988	0
463	20231006	132400	7535803	1988	1988	1988	1988	0
464	20231006	132300	7535803	1988	1988	1988	1988	0
465	20231006	132200	7535803	1988	1988	1988	1988	0
466	20231006	132100	7535803	1988	1988	1988	1988	0
467	20231006	132000	7535803	1988	1988	1988	1988	0
468	20231006	131900	7535803	1988	1988	1988	1988	0
469	20231006	131800	7535803	1988	1988	1988	1988	0
470	20231006	131700	7535803	1988	1988	1988	1988	0
471	20231006	131600	7535803	1988	1988	1988	1988	0
472	20231006	131500	7535803	1988	1988	1988	1988	393
473	20231006	131400	6754519	1988	1988	1988	1988	0
474	20231006	131300	6754519	1988	1988	1988	1988	0
475	20231006	131200	6754519	1988	1988	1988	1988	0
476	20231006	131100	6754519	1988	1988	1988	1988	0
477	20231006	131000	6754519	1988	1988	1988	1988	0
478	20231006	130900	6754519	1988	1988	1988	1988	0
479	20231006	130800	6754519	1988	1988	1988	1988	0
480	20231006	130700	6754519	1988	1988	1988	1988	0
481	20231006	130600	6754519	1988	1988	1988	1988	0
482	20231006	130500	6754519	1988	1988	1988	1988	0
483	20231006	130400	6754519	1988	1988	1988	1988	0
484	20231006	130300	6754519	1988	1988	1988	1988	0
485	20231006	130200	6754519	1988	1988	1988	1988	0
486	20231006	130100	6754519	1988	1988	1988	1988	0
487	20231006	130000	6754519	1988	1988	1988	1988	0
488	20231006	125900	6754519	1988	1988	1988	1988	0
489	20231006	125800	6754519	1988	1988	1988	1988	0
490	20231006	125700	6754519	1988	1988	1988	1988	0
491	20231006	125600	6754519	1988	1988	1988	1988	0
492	20231006	125500	6754519	1988	1988	1988	1988	0
493	20231006	125400	6754519	1988	1988	1988	1988	0
494	20231006	125300	6754519	1988	1988	1988	1988	0
495	20231006	125200	6754519	1988	1988	1988	1988	0
496	20231006	125100	6754519	1988	1988	1988	1988	0
497	20231006	125000	6754519	1988	1988	1988	1988	0
498	20231006	124900	6754519	1988	1988	1988	1988	0
499	20231006	124800	6754519	1988	1988	1988	1988	88
500	20231006	124700	6579575	1989	1989	1989	1989	0
501	20231006	124600	6579575	1989	1989	1989	1989	0
502	20231006	124500	6579575	1989	1989	1989	1989	0
503	20231006	124400	6579575	1989	1989	1989	1989	0
504	20231006	124300	6579575	1989	1989	1989	1989	0
505	20231006	124200	6579575	1989	1989	1989	1989	0
506	20231006	124100	6579575	1989	1989	1989	1989	0
507	20231006	124000	6579575	1989	1989	1989	1989	10
508	20231006	123900	6559685	1988	1988	1988	1988	0
509	20231006	123800	6559685	1988	1988	1988	1988	0
510	20231006	123700	6559685	1988	1988	1988	1988	0
511	20231006	123600	6559685	1988	1988	1988	1988	0
512	20231006	123500	6559685	1988	1988	1988	1988	0
513	20231006	123400	6559685	1988	1988	1988	1988	0
514	20231006	123300	6559685	1988	1988	1988	1988	0
515	20231006	123200	6559685	1988	1988	1988	1988	0
516	20231006	123100	6559685	1988	1988	1988	1988	0
517	20231006	123000	6559685	1988	1988	1988	1988	0
518	20231006	122900	6559685	1988	1988	1988	1988	0
519	20231006	122800	6559685	1988	1988	1988	1988	0
520	20231006	122700	6559685	1988	1988	1988	1988	0
521	20231006	122600	6559685	1988	1988	1988	1988	0
522	20231006	122500	6559685	1988	1988	1988	1988	0
523	20231006	122400	6559685	1988	1988	1988	1988	100
524	20231006	122300	6360885	1988	1988	1988	1988	0
525	20231006	122200	6360885	1988	1988	1988	1988	0
526	20231006	122100	6360885	1988	1988	1988	1988	0
527	20231006	122000	6360885	1988	1988	1988	1988	0
528	20231006	121900	6360885	1988	1988	1988	1988	0
529	20231006	121800	6360885	1988	1988	1988	1988	0
530	20231006	121700	6360885	1988	1988	1988	1988	2
531	20231006	121600	6356909	1988	1988	1988	1988	5
532	20231006	121500	6346969	1988	1988	1988	1988	0
533	20231006	121400	6346969	1988	1988	1988	1988	0
534	20231006	121300	6346969	1988	1988	1988	1988	0
535	20231006	121200	6346969	1988	1988	1988	1988	0
536	20231006	121100	6346969	1988	1988	1988	1988	0
537	20231006	121000	6346969	1988	1988	1988	1988	0
538	20231006	120900	6346969	1988	1988	1988	1988	0
539	20231006	120800	6346969	1988	1988	1988	1988	0
540	20231006	120700	6346969	1988	1988	1988	1988	100
541	20231006	120600	6148169	1988	1988	1988	1988	131
542	20231006	120500	5887741	1988	1988	1988	1988	0
543	20231006	120400	5887741	1988	1988	1988	1988	0
544	20231006	120300	5887741	1988	1988	1988	1988	0
545	20231006	120200	5887741	1988	1988	1988	1988	0
546	20231006	120100	5887741	1988	1988	1988	1988	0
547	20231006	120000	5887741	1988	1988	1988	1988	0
548	20231006	115900	5887741	1988	1988	1988	1988	0
549	20231006	115800	5887741	1988	1988	1988	1988	0
550	20231006	115700	5887741	1988	1988	1988	1988	0
551	20231006	115600	5887741	1988	1988	1988	1988	0
552	20231006	115500	5887741	1988	1988	1988	1988	0
553	20231006	115400	5887741	1988	1988	1988	1988	14
554	20231006	115300	5859909	1989	1989	1989	1989	0
555	20231006	115200	5859909	1989	1989	1989	1989	0
556	20231006	115100	5859909	1989	1989	1989	1989	0
557	20231006	115000	5859909	1989	1989	1989	1989	0
558	20231006	114900	5859909	1989	1989	1989	1989	0
559	20231006	114800	5859909	1989	1989	1989	1989	0
560	20231006	114700	5859909	1989	1989	1989	1989	0
561	20231006	114600	5859909	1989	1989	1989	1989	0
562	20231006	114500	5859909	1989	1989	1989	1989	0
563	20231006	114400	5859909	1989	1989	1989	1989	0
564	20231006	114300	5859909	1989	1989	1989	1989	0
565	20231006	114200	5859909	1989	1989	1989	1989	0
566	20231006	114100	5859909	1989	1989	1989	1989	0
567	20231006	114000	5859909	1989	1989	1989	1989	0
568	20231006	113900	5859909	1989	1989	1989	1989	0
569	20231006	113800	5859909	1989	1989	1989	1989	0
570	20231006	113700	5859909	1989	1989	1989	1989	0
571	20231006	113600	5859909	1989	1989	1989	1989	0
572	20231006	113500	5859909	1989	1989	1989	1989	0
573	20231006	113400	5859909	1989	1989	1989	1989	1
574	20231006	113300	5857920	1988	1988	1988	1988	0
575	20231006	113200	5857920	1988	1988	1988	1988	0
576	20231006	113100	5857920	1988	1988	1988	1988	0
577	20231006	113000	5857920	1988	1988	1988	1988	0
578	20231006	112900	5857920	1988	1988	1988	1988	0
579	20231006	112800	5857920	1988	1988	1988	1988	0
580	20231006	112700	5857920	1988	1988	1988	1988	0
581	20231006	112600	5857920	1988	1988	1988	1988	0
582	20231006	112500	5857920	1988	1988	1988	1988	0
583	20231006	112400	5857920	1988	1988	1988	1988	0
584	20231006	112300	5857920	1988	1988	1988	1988	32
585	20231006	112200	5794304	1988	1988	1988	1988	0
586	20231006	112100	5794304	1988	1988	1988	1988	0
587	20231006	112000	5794304	1988	1988	1988	1988	0
588	20231006	111900	5794304	1988	1988	1988	1988	0
589	20231006	111800	5794304	1988	1988	1988	1988	0
590	20231006	111700	5794304	1988	1988	1988	1988	0
591	20231006	111600	5794304	1988	1988	1988	1988	0
592	20231006	111500	5794304	1988	1988	1988	1988	0
593	20231006	111400	5794304	1988	1988	1988	1988	0
594	20231006	111300	5794304	1988	1988	1988	1988	0
595	20231006	111200	5794304	1988	1988	1988	1988	0
596	20231006	111100	5794304	1988	1988	1988	1988	0
597	20231006	111000	5794304	1988	1988	1988	1988	0
598	20231006	110900	5794304	1988	1988	1988	1988	0
599	20231006	110800	5794304	1988	1988	1988	1988	263
600	20231006	110700	5271460	1987	1987	1987	1987	0
601	20231006	110600	5271460	1987	1987	1987	1987	0
602	20231006	110500	5271460	1987	1987	1987	1987	0
603	20231006	110400	5271460	1987	1987	1987	1987	0
604	20231006	110300	5271460	1987	1987	1987	1987	0
605	20231006	110200	5271460	1987	1987	1987	1987	0
606	20231006	110100	5271460	1987	1987	1987	1987	500
607	20231006	110000	4277960	1987	1987	1987	1987	0
608	20231006	105900	4277960	1987	1987	1987	1987	0
609	20231006	105800	4277960	1987	1987	1987	1987	6
610	20231006	105700	4266038	1987	1987	1987	1987	0
611	20231006	105600	4266038	1987	1987	1987	1987	0
612	20231006	105500	4266038	1987	1987	1987	1987	0
613	20231006	105400	4266038	1987	1987	1987	1987	0
614	20231006	105300	4266038	1987	1987	1987	1987	0
615	20231006	105200	4266038	1987	1987	1987	1987	0
616	20231006	105100	4266038	1987	1987	1987	1987	0
617	20231006	105000	4266038	1987	1987	1987	1987	0
618	20231006	104900	4266038	1987	1987	1987	1987	0
619	20231006	104800	4266038	1987	1987	1987	1987	0
620	20231006	104700	4266038	1987	1987	1987	1987	0
621	20231006	104600	4266038	1987	1987	1987	1987	0
622	20231006	104500	4266038	1987	1987	1987	1987	0
623	20231006	104400	4266038	1987	1987	1987	1987	0
624	20231006	104300	4266038	1987	1987	1987	1987	0
625	20231006	104200	4266038	1987	1987	1987	1987	0
626	20231006	104100	4266038	1987	1987	1987	1987	0
627	20231006	104000	4266038	1987	1987	1987	1987	0
628	20231006	103900	4266038	1987	1987	1987	1987	0
629	20231006	103800	4266038	1987	1987	1987	1987	164
630	20231006	103700	3940170	1988	1988	1988	1988	0
631	20231006	103600	3940170	1988	1988	1988	1988	0
632	20231006	103500	3940170	1988	1988	1988	1988	0
633	20231006	103400	3940170	1988	1988	1988	1988	0
634	20231006	103300	3940170	1988	1988	1988	1988	150
635	20231006	103200	3641970	1988	1988	1988	1988	636
636	20231006	103100	2377602	1988	1988	1988	1988	0
637	20231006	103000	2377602	1988	1988	1988	1988	0
638	20231006	102900	2377602	1988	1988	1988	1988	0
639	20231006	102800	2377602	1988	1988	1988	1988	0
640	20231006	102700	2377602	1988	1988	1988	1988	0
641	20231006	102600	2377602	1988	1988	1988	1988	0
642	20231006	102500	2377602	1988	1988	1988	1988	0
643	20231006	102400	2377602	1988	1988	1988	1988	0
644	20231006	102300	2377602	1988	1988	1988	1988	40
645	20231006	102200	2298082	1989	1989	1989	1989	1
646	20231006	102100	2296093	1988	1988	1988	1988	0
647	20231006	102000	2296093	1988	1988	1988	1988	0
648	20231006	101900	2296093	1988	1988	1988	1988	0
649	20231006	101800	2296093	1988	1988	1988	1988	0
650	20231006	101700	2296093	1988	1988	1988	1988	2
651	20231006	101600	2292117	1992	1992	1992	1992	0
652	20231006	101500	2292117	1992	1992	1992	1992	0
653	20231006	101400	2292117	1992	1992	1992	1992	0
654	20231006	101300	2292117	1992	1992	1992	1992	0
655	20231006	101200	2292117	1992	1992	1992	1992	0
656	20231006	101100	2292117	1992	1992	1992	1992	0
657	20231006	101000	2292117	1992	1992	1992	1992	0
658	20231006	100900	2292117	1992	1992	1992	1992	0
659	20231006	100800	2292117	1992	1992	1992	1992	0
660	20231006	100700	2292117	1992	1992	1992	1992	0
661	20231006	100600	2292117	1992	1992	1992	1992	0
662	20231006	100500	2292117	1992	1992	1992	1992	0
663	20231006	100400	2292117	1992	1992	1992	1992	0
664	20231006	100300	2292117	1992	1992	1992	1992	0
665	20231006	100200	2292117	1992	1992	1992	1992	0
666	20231006	100100	2292117	1992	1992	1992	1992	0
667	20231006	100000	2292117	1992	1992	1992	1992	0
668	20231006	095900	2292117	1992	1992	1992	1992	0
669	20231006	095800	2292117	1992	1992	1992	1992	0
670	20231006	095700	2292117	1992	1992	1992	1992	0
671	20231006	095600	2292117	1992	1992	1992	1992	7
672	20231006	095500	2278173	1989	1989	1989	1989	0
673	20231006	095400	2278173	1989	1989	1989	1989	0
674	20231006	095300	2278173	1989	1989	1989	1989	3
675	20231006	095200	2272206	1988	1988	1988	1988	0
676	20231006	095100	2272206	1988	1988	1988	1988	0
677	20231006	095000	2272206	1988	1988	1988	1988	0
678	20231006	094900	2272206	1988	1988	1988	1988	0
679	20231006	094800	2272206	1988	1988	1988	1988	0
680	20231006	094700	2272206	1988	1988	1988	1988	0
681	20231006	094600	2272206	1988	1988	1988	1988	829
682	20231006	094500	624154	1988	1988	1988	1988	50
683	20231006	094400	524754	1988	1988	1988	1988	7
684	20231006	094300	510838	1988	1988	1988	1988	0
685	20231006	094200	510838	1988	1988	1988	1988	0
686	20231006	094100	510838	1988	1988	1988	1988	50
687	20231006	094000	411438	1988	1988	1988	1988	0
688	20231006	093900	411438	1988	1988	1988	1988	0
689	20231006	093800	411438	1988	1988	1988	1988	0
690	20231006	093700	411438	1988	1988	1988	1988	5
691	20231006	093600	401498	1988	1988	1988	1988	0
692	20231006	093500	401498	1988	1988	1988	1988	0
693	20231006	093400	401498	1988	1988	1988	1988	0
694	20231006	093300	401498	1988	1988	1988	1988	2
695	20231006	093200	397522	1987	1987	1987	1987	65
696	20231006	093100	268367	1987	1987	1987	1987	0
697	20231006	093000	268367	1987	1987	1987	1987	0
698	20231006	092900	268367	1987	1987	1987	1987	0
699	20231006	092800	268367	1987	1987	1987	1987	0
700	20231006	092700	268367	1987	1987	1987	1987	0
701	20231006	092600	268367	1987	1987	1987	1987	0
702	20231006	092500	268367	1987	1987	1987	1987	0
703	20231006	092400	268367	1987	1987	1987	1987	0
704	20231006	092300	268367	1987	1987	1987	1987	0
705	20231006	092200	268367	1987	1987	1987	1987	13
706	20231006	092100	242536	1988	1988	1988	1988	0
707	20231006	092000	242536	1988	1988	1988	1988	0
708	20231006	091900	242536	1988	1988	1988	1988	0
709	20231006	091800	242536	1988	1988	1988	1988	0
710	20231006	091700	242536	1988	1988	1988	1988	100
711	20231006	091600	43736	1988	1988	1988	1988	0
712	20231006	091500	43736	1988	1988	1988	1988	10
713	20231006	091400	23856	1988	1988	1988	1988	0
714	20231006	091300	23856	1988	1988	1988	1988	0
715	20231006	091200	23856	1988	1988	1988	1988	0
716	20231006	091100	23856	1988	1988	1988	1988	0
717	20231006	091000	23856	1988	1988	1988	1988	0
718	20231006	090900	23856	1988	1988	1988	1988	0
719	20231006	090800	23856	1988	1988	1988	1988	12
720	20231006	090700	0	1988	1988	1988	1988	0
721	20231006	090600	0	1988	1988	1988	1988	0
722	20231006	090500	0	1988	1988	1988	1988	0
723	20231006	090400	0	1988	1988	1988	1988	0
724	20231006	090300	0	1988	1988	1988	1988	0
725	20231006	090200	0	1988	1988	1988	1988	0
726	20231006	090100	0	1988	1988	1988	1988	0
727	20231006	090000	0	1988	1988	1988	1988	0