KissMeData/464680/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	213700	7652900	1985	1985	1985	1985	40
3	20241101	213600	7652900	1985	1985	1985	1985	0
4	20241101	213500	7652900	1985	1985	1985	1985	0
5	20241101	213400	7652900	1985	1985	1985	1985	0
6	20241101	213300	7652900	1985	1985	1985	1985	0
7	20241101	213200	7652900	1985	1985	1985	1985	0
8	20241101	213100	7652900	1985	1985	1985	1985	0
9	20241101	213000	7652900	1985	1985	1985	1985	0
10	20241101	212900	7652900	1985	1985	1985	1985	0
11	20241101	212800	7652900	1985	1985	1985	1985	0
12	20241101	212700	7652900	1985	1985	1985	1985	0
13	20241101	212600	7652900	1985	1985	1985	1985	0
14	20241101	212500	7652900	1985	1985	1985	1985	0
15	20241101	212400	7652900	1985	1985	1985	1985	0
16	20241101	212300	7652900	1985	1985	1985	1985	0
17	20241101	212200	7652900	1985	1985	1985	1985	0
18	20241101	212100	7652900	1985	1985	1985	1985	0
19	20241101	212000	7652900	1985	1985	1985	1985	0
20	20241101	211900	7652900	1985	1985	1985	1985	0
21	20241101	211800	7652900	1985	1985	1985	1985	0
22	20241101	211700	7652900	1985	1985	1985	1985	0
23	20241101	211600	7652900	1985	1985	1985	1985	0
24	20241101	211500	7652900	1985	1985	1985	1985	0
25	20241101	211400	7652900	1985	1985	1985	1985	0
26	20241101	211300	7652900	1985	1985	1985	1985	0
27	20241101	211200	7652900	1985	1985	1985	1985	0
28	20241101	211100	7652900	1985	1985	1985	1985	0
29	20241101	211000	7652900	1985	1985	1985	1985	0
30	20241101	210900	7652900	1985	1985	1985	1985	0
31	20241101	210800	7652900	1985	1985	1985	1985	0
32	20241101	210700	7652900	1985	1985	1985	1985	40
33	20241101	210600	7652900	1985	1985	1985	1985	0
34	20241101	210500	7652900	1985	1985	1985	1985	0
35	20241101	210400	7652900	1985	1985	1985	1985	0
36	20241101	210300	7652900	1985	1985	1985	1985	0
37	20241101	210200	7652900	1985	1985	1985	1985	0
38	20241101	210100	7652900	1985	1985	1985	1985	0
39	20241101	210000	7652900	1985	1985	1985	1985	0
40	20241101	205900	7652900	1985	1985	1985	1985	0
41	20241101	205800	7652900	1985	1985	1985	1985	0
42	20241101	205700	7652900	1985	1985	1985	1985	0
43	20241101	205600	7652900	1985	1985	1985	1985	0
44	20241101	205500	7652900	1985	1985	1985	1985	0
45	20241101	205400	7652900	1985	1985	1985	1985	0
46	20241101	205300	7652900	1985	1985	1985	1985	0
47	20241101	205200	7652900	1985	1985	1985	1985	0
48	20241101	205100	7652900	1985	1985	1985	1985	0
49	20241101	205000	7652900	1985	1985	1985	1985	0
50	20241101	204900	7652900	1985	1985	1985	1985	0
51	20241101	204800	7652900	1985	1985	1985	1985	0
52	20241101	204700	7652900	1985	1985	1985	1985	0
53	20241101	204600	7652900	1985	1985	1985	1985	0
54	20241101	204500	7652900	1985	1985	1985	1985	0
55	20241101	204400	7652900	1985	1985	1985	1985	0
56	20241101	204300	7652900	1985	1985	1985	1985	0
57	20241101	204200	7652900	1985	1985	1985	1985	0
58	20241101	204100	7652900	1985	1985	1985	1985	0
59	20241101	204000	7652900	1985	1985	1985	1985	0
60	20241101	203900	7652900	1985	1985	1985	1985	0
61	20241101	203800	7652900	1985	1985	1985	1985	0
62	20241101	203700	7652900	1985	1985	1985	1985	40
63	20241101	203600	7652900	1985	1985	1985	1985	0
64	20241101	203500	7652900	1985	1985	1985	1985	0
65	20241101	203400	7652900	1985	1985	1985	1985	0
66	20241101	203300	7652900	1985	1985	1985	1985	0
67	20241101	203200	7652900	1985	1985	1985	1985	0
68	20241101	203100	7652900	1985	1985	1985	1985	0
69	20241101	203000	7652900	1985	1985	1985	1985	0
70	20241101	202900	7652900	1985	1985	1985	1985	0
71	20241101	202800	7652900	1985	1985	1985	1985	0
72	20241101	202700	7652900	1985	1985	1985	1985	0
73	20241101	202600	7652900	1985	1985	1985	1985	0
74	20241101	202500	7652900	1985	1985	1985	1985	0
75	20241101	202400	7652900	1985	1985	1985	1985	0
76	20241101	202300	7652900	1985	1985	1985	1985	0
77	20241101	202200	7652900	1985	1985	1985	1985	0
78	20241101	202100	7652900	1985	1985	1985	1985	0
79	20241101	202000	7652900	1985	1985	1985	1985	0
80	20241101	201900	7652900	1985	1985	1985	1985	0
81	20241101	201800	7652900	1985	1985	1985	1985	0
82	20241101	201700	7652900	1985	1985	1985	1985	0
83	20241101	201600	7652900	1985	1985	1985	1985	0
84	20241101	201500	7652900	1985	1985	1985	1985	0
85	20241101	201400	7652900	1985	1985	1985	1985	0
86	20241101	201300	7652900	1985	1985	1985	1985	0
87	20241101	201200	7652900	1985	1985	1985	1985	0
88	20241101	201100	7652900	1985	1985	1985	1985	0
89	20241101	201000	7652900	1985	1985	1985	1985	0
90	20241101	200900	7652900	1985	1985	1985	1985	0
91	20241101	200800	7652900	1985	1985	1985	1985	0
92	20241101	200700	7652900	1985	1985	1985	1985	40
93	20241101	200600	7652900	1985	1985	1985	1985	0
94	20241101	200500	7652900	1985	1985	1985	1985	0
95	20241101	200400	7652900	1985	1985	1985	1985	0
96	20241101	200300	7652900	1985	1985	1985	1985	0
97	20241101	200200	7652900	1985	1985	1985	1985	0
98	20241101	200100	7652900	1985	1985	1985	1985	0
99	20241101	200000	7652900	1985	1985	1985	1985	0
100	20241101	195900	7652900	1985	1985	1985	1985	0
101	20241101	195800	7652900	1985	1985	1985	1985	0
102	20241101	195700	7652900	1985	1985	1985	1985	0
103	20241101	195600	7652900	1985	1985	1985	1985	0
104	20241101	195500	7652900	1985	1985	1985	1985	0
105	20241101	195400	7652900	1985	1985	1985	1985	0
106	20241101	195300	7652900	1985	1985	1985	1985	0
107	20241101	195200	7652900	1985	1985	1985	1985	0
108	20241101	195100	7652900	1985	1985	1985	1985	0
109	20241101	195000	7652900	1985	1985	1985	1985	0
110	20241101	194900	7652900	1985	1985	1985	1985	0
111	20241101	194800	7652900	1985	1985	1985	1985	0
112	20241101	194700	7652900	1985	1985	1985	1985	0
113	20241101	194600	7652900	1985	1985	1985	1985	0
114	20241101	194500	7652900	1985	1985	1985	1985	0
115	20241101	194400	7652900	1985	1985	1985	1985	0
116	20241101	194300	7652900	1985	1985	1985	1985	0
117	20241101	194200	7652900	1985	1985	1985	1985	0
118	20241101	194100	7652900	1985	1985	1985	1985	0
119	20241101	194000	7652900	1985	1985	1985	1985	0
120	20241101	193900	7652900	1985	1985	1985	1985	0
121	20241101	193800	7652900	1985	1985	1985	1985	0
122	20241101	193700	7652900	1985	1985	1985	1985	40
123	20241101	193600	7652900	1985	1985	1985	1985	0
124	20241101	193500	7652900	1985	1985	1985	1985	0
125	20241101	193400	7652900	1985	1985	1985	1985	0
126	20241101	193300	7652900	1985	1985	1985	1985	0
127	20241101	193200	7652900	1985	1985	1985	1985	0
128	20241101	193100	7652900	1985	1985	1985	1985	0
129	20241101	193000	7652900	1985	1985	1985	1985	0
130	20241101	192900	7652900	1985	1985	1985	1985	0
131	20241101	192800	7652900	1985	1985	1985	1985	0
132	20241101	192700	7652900	1985	1985	1985	1985	0
133	20241101	192600	7652900	1985	1985	1985	1985	0
134	20241101	192500	7652900	1985	1985	1985	1985	0
135	20241101	192400	7652900	1985	1985	1985	1985	0
136	20241101	192300	7652900	1985	1985	1985	1985	0
137	20241101	192200	7652900	1985	1985	1985	1985	0
138	20241101	192100	7652900	1985	1985	1985	1985	0
139	20241101	192000	7652900	1985	1985	1985	1985	0
140	20241101	191900	7652900	1985	1985	1985	1985	0
141	20241101	191800	7652900	1985	1985	1985	1985	0
142	20241101	191700	7652900	1985	1985	1985	1985	0
143	20241101	191600	7652900	1985	1985	1985	1985	0
144	20241101	191500	7652900	1985	1985	1985	1985	0
145	20241101	191400	7652900	1985	1985	1985	1985	0
146	20241101	191300	7652900	1985	1985	1985	1985	0
147	20241101	191200	7652900	1985	1985	1985	1985	0
148	20241101	191100	7652900	1985	1985	1985	1985	0
149	20241101	191000	7652900	1985	1985	1985	1985	0
150	20241101	190900	7652900	1985	1985	1985	1985	0
151	20241101	190800	7652900	1985	1985	1985	1985	0
152	20241101	190700	7652900	1985	1985	1985	1985	40
153	20241101	190600	7652900	1985	1985	1985	1985	0
154	20241101	190500	7652900	1985	1985	1985	1985	0
155	20241101	190400	7652900	1985	1985	1985	1985	0
156	20241101	190300	7652900	1985	1985	1985	1985	0
157	20241101	190200	7652900	1985	1985	1985	1985	0
158	20241101	190100	7652900	1985	1985	1985	1985	0
159	20241101	190000	7652900	1985	1985	1985	1985	0
160	20241101	185900	7652900	1985	1985	1985	1985	0
161	20241101	185800	7652900	1985	1985	1985	1985	0
162	20241101	185700	7652900	1985	1985	1985	1985	0
163	20241101	185600	7652900	1985	1985	1985	1985	0
164	20241101	185500	7652900	1985	1985	1985	1985	0
165	20241101	185400	7652900	1985	1985	1985	1985	0
166	20241101	185300	7652900	1985	1985	1985	1985	0
167	20241101	185200	7652900	1985	1985	1985	1985	0
168	20241101	185100	7652900	1985	1985	1985	1985	0
169	20241101	185000	7652900	1985	1985	1985	1985	0
170	20241101	184900	7652900	1985	1985	1985	1985	0
171	20241101	184800	7652900	1985	1985	1985	1985	0
172	20241101	184700	7652900	1985	1985	1985	1985	0
173	20241101	184600	7652900	1985	1985	1985	1985	0
174	20241101	184500	7652900	1985	1985	1985	1985	0
175	20241101	184400	7652900	1985	1985	1985	1985	0
176	20241101	184300	7652900	1985	1985	1985	1985	0
177	20241101	184200	7652900	1985	1985	1985	1985	0
178	20241101	184100	7652900	1985	1985	1985	1985	0
179	20241101	184000	7652900	1985	1985	1985	1985	0
180	20241101	183900	7652900	1985	1985	1985	1985	0
181	20241101	183800	7652900	1985	1985	1985	1985	0
182	20241101	183700	7652900	1985	1985	1985	1985	40
183	20241101	183600	7652900	1985	1985	1985	1985	0
184	20241101	183500	7652900	1985	1985	1985	1985	0
185	20241101	183400	7652900	1985	1985	1985	1985	0
186	20241101	183300	7652900	1985	1985	1985	1985	0
187	20241101	183200	7652900	1985	1985	1985	1985	0
188	20241101	183100	7652900	1985	1985	1985	1985	0
189	20241101	183000	7652900	1985	1985	1985	1985	0
190	20241101	182900	7652900	1985	1985	1985	1985	0
191	20241101	182800	7652900	1985	1985	1985	1985	0
192	20241101	182700	7652900	1985	1985	1985	1985	0
193	20241101	182600	7652900	1985	1985	1985	1985	0
194	20241101	182500	7652900	1985	1985	1985	1985	0
195	20241101	182400	7652900	1985	1985	1985	1985	0
196	20241101	182300	7652900	1985	1985	1985	1985	0
197	20241101	182200	7652900	1985	1985	1985	1985	0
198	20241101	182100	7652900	1985	1985	1985	1985	0
199	20241101	182000	7652900	1985	1985	1985	1985	0
200	20241101	181900	7652900	1985	1985	1985	1985	0
201	20241101	181800	7652900	1985	1985	1985	1985	0
202	20241101	181700	7652900	1985	1985	1985	1985	0
203	20241101	181600	7652900	1985	1985	1985	1985	0
204	20241101	181500	7652900	1985	1985	1985	1985	0
205	20241101	181400	7652900	1985	1985	1985	1985	0
206	20241101	181300	7652900	1985	1985	1985	1985	0
207	20241101	181200	7652900	1985	1985	1985	1985	0
208	20241101	181100	7652900	1985	1985	1985	1985	0
209	20241101	181000	7652900	1985	1985	1985	1985	0
210	20241101	180900	7652900	1985	1985	1985	1985	0
211	20241101	180800	7652900	1985	1985	1985	1985	0
212	20241101	180700	7652900	1985	1985	1985	1985	40
213	20241101	180600	7652900	1985	1985	1985	1985	0
214	20241101	180500	7652900	1985	1985	1985	1985	0
215	20241101	180400	7652900	1985	1985	1985	1985	0
216	20241101	180300	7652900	1985	1985	1985	1985	0
217	20241101	180200	7652900	1985	1985	1985	1985	0
218	20241101	180100	7652900	1985	1985	1985	1985	0
219	20241101	180000	7652900	1985	1985	1985	1985	0
220	20241101	175900	7652900	1985	1985	1985	1985	0
221	20241101	175800	7652900	1985	1985	1985	1985	0
222	20241101	175700	7652900	1985	1985	1985	1985	0
223	20241101	175600	7652900	1985	1985	1985	1985	0
224	20241101	175500	7652900	1985	1985	1985	1985	0
225	20241101	175400	7652900	1985	1985	1985	1985	0
226	20241101	175300	7652900	1985	1985	1985	1985	0
227	20241101	175200	7652900	1985	1985	1985	1985	0
228	20241101	175100	7652900	1985	1985	1985	1985	0
229	20241101	175000	7652900	1985	1985	1985	1985	0
230	20241101	174900	7652900	1985	1985	1985	1985	0
231	20241101	174800	7652900	1985	1985	1985	1985	0
232	20241101	174700	7652900	1985	1985	1985	1985	0
233	20241101	174600	7652900	1985	1985	1985	1985	0
234	20241101	174500	7652900	1985	1985	1985	1985	0
235	20241101	174400	7652900	1985	1985	1985	1985	0
236	20241101	174300	7652900	1985	1985	1985	1985	0
237	20241101	174200	7652900	1985	1985	1985	1985	0
238	20241101	174100	7652900	1985	1985	1985	1985	0
239	20241101	174000	7652900	1985	1985	1985	1985	0
240	20241101	173900	7652900	1985	1985	1985	1985	0
241	20241101	173800	7652900	1985	1985	1985	1985	0
242	20241101	173700	7652900	1985	1985	1985	1985	40
243	20241101	173600	7652900	1985	1985	1985	1985	0
244	20241101	173500	7652900	1985	1985	1985	1985	0
245	20241101	173400	7652900	1985	1985	1985	1985	0
246	20241101	173300	7652900	1985	1985	1985	1985	0
247	20241101	173200	7652900	1985	1985	1985	1985	0
248	20241101	173100	7652900	1985	1985	1985	1985	0
249	20241101	173000	7652900	1985	1985	1985	1985	0
250	20241101	172900	7652900	1985	1985	1985	1985	0
251	20241101	172800	7652900	1985	1985	1985	1985	0
252	20241101	172700	7652900	1985	1985	1985	1985	0
253	20241101	172600	7652900	1985	1985	1985	1985	0
254	20241101	172500	7652900	1985	1985	1985	1985	0
255	20241101	172400	7652900	1985	1985	1985	1985	0
256	20241101	172300	7652900	1985	1985	1985	1985	0
257	20241101	172200	7652900	1985	1985	1985	1985	0
258	20241101	172100	7652900	1985	1985	1985	1985	0
259	20241101	172000	7652900	1985	1985	1985	1985	0
260	20241101	171900	7652900	1985	1985	1985	1985	0
261	20241101	171800	7652900	1985	1985	1985	1985	0
262	20241101	171700	7652900	1985	1985	1985	1985	0
263	20241101	171600	7652900	1985	1985	1985	1985	0
264	20241101	171500	7652900	1985	1985	1985	1985	0
265	20241101	171400	7652900	1985	1985	1985	1985	0
266	20241101	171300	7652900	1985	1985	1985	1985	0
267	20241101	171200	7652900	1985	1985	1985	1985	0
268	20241101	171100	7652900	1985	1985	1985	1985	0
269	20241101	171000	7652900	1985	1985	1985	1985	0
270	20241101	170900	7652900	1985	1985	1985	1985	0
271	20241101	170800	7652900	1985	1985	1985	1985	0
272	20241101	170700	7652900	1985	1985	1985	1985	40
273	20241101	170600	7652900	1985	1985	1985	1985	0
274	20241101	170500	7652900	1985	1985	1985	1985	0
275	20241101	170400	7652900	1985	1985	1985	1985	0
276	20241101	170300	7652900	1985	1985	1985	1985	0
277	20241101	170200	7652900	1985	1985	1985	1985	0
278	20241101	170100	7652900	1985	1985	1985	1985	0
279	20241101	170000	7652900	1985	1985	1985	1985	0
280	20241101	165900	7652900	1985	1985	1985	1985	0
281	20241101	165800	7652900	1985	1985	1985	1985	0
282	20241101	165700	7652900	1985	1985	1985	1985	0
283	20241101	165600	7652900	1985	1985	1985	1985	0
284	20241101	165500	7652900	1985	1985	1985	1985	0
285	20241101	165400	7652900	1985	1985	1985	1985	0
286	20241101	165300	7652900	1985	1985	1985	1985	0
287	20241101	165200	7652900	1985	1985	1985	1985	0
288	20241101	165100	7652900	1985	1985	1985	1985	0
289	20241101	165000	7652900	1985	1985	1985	1985	0
290	20241101	164900	7652900	1985	1985	1985	1985	0
291	20241101	164800	7652900	1985	1985	1985	1985	0
292	20241101	164700	7652900	1985	1985	1985	1985	0
293	20241101	164600	7652900	1985	1985	1985	1985	0
294	20241101	164500	7652900	1985	1985	1985	1985	0
295	20241101	164400	7652900	1985	1985	1985	1985	0
296	20241101	164300	7652900	1985	1985	1985	1985	0
297	20241101	164200	7652900	1985	1985	1985	1985	0
298	20241101	164100	7652900	1985	1985	1985	1985	0
299	20241101	164000	7652900	1985	1985	1985	1985	0
300	20241101	163900	7652900	1985	1985	1985	1985	0
301	20241101	163800	7652900	1985	1985	1985	1985	0
302	20241101	163700	7652900	1985	1985	1985	1985	40
303	20241101	163600	7652900	1985	1985	1985	1985	0
304	20241101	163500	7652900	1985	1985	1985	1985	0
305	20241101	163400	7652900	1985	1985	1985	1985	0
306	20241101	163300	7652900	1985	1985	1985	1985	0
307	20241101	163200	7652900	1985	1985	1985	1985	0
308	20241101	163100	7652900	1985	1985	1985	1985	0
309	20241101	163000	7652900	1985	1985	1985	1985	0
310	20241101	162900	7652900	1985	1985	1985	1985	0
311	20241101	162800	7652900	1985	1985	1985	1985	0
312	20241101	162700	7652900	1985	1985	1985	1985	0
313	20241101	162600	7652900	1985	1985	1985	1985	0
314	20241101	162500	7652900	1985	1985	1985	1985	0
315	20241101	162400	7652900	1985	1985	1985	1985	0
316	20241101	162300	7652900	1985	1985	1985	1985	0
317	20241101	162200	7652900	1985	1985	1985	1985	0
318	20241101	162100	7652900	1985	1985	1985	1985	0
319	20241101	162000	7652900	1985	1985	1985	1985	0
320	20241101	161900	7652900	1985	1985	1985	1985	0
321	20241101	161800	7652900	1985	1985	1985	1985	0
322	20241101	161700	7652900	1985	1985	1985	1985	0
323	20241101	161600	7652900	1985	1985	1985	1985	0
324	20241101	161500	7652900	1985	1985	1985	1985	0
325	20241101	161400	7652900	1985	1985	1985	1985	0
326	20241101	161300	7652900	1985	1985	1985	1985	0
327	20241101	161200	7652900	1985	1985	1985	1985	0
328	20241101	161100	7652900	1985	1985	1985	1985	0
329	20241101	161000	7652900	1985	1985	1985	1985	0
330	20241101	160900	7652900	1985	1985	1985	1985	0
331	20241101	160800	7652900	1985	1985	1985	1985	0
332	20241101	160700	7652900	1985	1985	1985	1985	40
333	20241101	160600	7652900	1985	1985	1985	1985	0
334	20241101	160500	7652900	1985	1985	1985	1985	0
335	20241101	160400	7652900	1985	1985	1985	1985	0
336	20241101	160300	7652900	1985	1985	1985	1985	0
337	20241101	160200	7652900	1985	1985	1985	1985	0
338	20241101	160100	7652900	1985	1985	1985	1985	0
339	20241101	160000	7652900	1985	1985	1985	1985	0
340	20241101	155900	7652900	1985	1985	1985	1985	0
341	20241101	155800	7652900	1985	1985	1985	1985	0
342	20241101	155700	7652900	1985	1985	1985	1985	0
343	20241101	155600	7652900	1985	1985	1985	1985	0
344	20241101	155500	7652900	1985	1985	1985	1985	0
345	20241101	155400	7652900	1985	1985	1985	1985	0
346	20241101	155300	7652900	1985	1985	1985	1985	0
347	20241101	155200	7652900	1985	1985	1985	1985	0
348	20241101	155100	7652900	1985	1985	1985	1985	0
349	20241101	155000	7652900	1985	1985	1985	1985	0
350	20241101	154900	7652900	1985	1985	1985	1985	0
351	20241101	154800	7652900	1985	1985	1985	1985	0
352	20241101	154700	7652900	1985	1985	1985	1985	0
353	20241101	154600	7652900	1985	1985	1985	1985	0
354	20241101	154500	7652900	1985	1985	1985	1985	0
355	20241101	154400	7652900	1985	1985	1985	1985	0
356	20241101	154300	7652900	1985	1985	1985	1985	0
357	20241101	154200	7652900	1985	1985	1985	1985	0
358	20241101	154100	7652900	1985	1985	1985	1985	0
359	20241101	154000	7652900	1985	1985	1985	1985	0
360	20241101	153900	7652900	1985	1985	1985	1985	0
361	20241101	153800	7652900	1985	1985	1985	1985	0
362	20241101	153700	7652900	1985	1985	1985	1985	40
363	20241101	153600	7652900	1985	1985	1985	1985	0
364	20241101	153500	7652900	1985	1985	1985	1985	0
365	20241101	153400	7652900	1985	1985	1985	1985	0
366	20241101	153300	7652900	1985	1985	1985	1985	0
367	20241101	153200	7652900	1985	1985	1985	1985	0
368	20241101	153100	7652900	1985	1985	1985	1985	0
369	20241101	153000	7652900	1985	1985	1985	1985	40
370	20241101	152900	7573500	1987	1987	1987	1987	0
371	20241101	152800	7573500	1987	1987	1987	1987	0
372	20241101	152700	7573500	1987	1987	1987	1987	0
373	20241101	152600	7573500	1987	1987	1987	1987	0
374	20241101	152500	7573500	1987	1987	1987	1987	0
375	20241101	152400	7573500	1987	1987	1987	1987	0
376	20241101	152300	7573500	1987	1987	1987	1987	0
377	20241101	152200	7573500	1987	1987	1987	1987	0
378	20241101	152100	7573500	1987	1987	1987	1987	0
379	20241101	152000	7573500	1987	1987	1987	1987	0
380	20241101	151900	7573500	1987	1987	1987	1987	0
381	20241101	151800	7573500	1987	1987	1987	1987	0
382	20241101	151700	7573500	1987	1987	1987	1987	0
383	20241101	151600	7573500	1987	1987	1987	1987	0
384	20241101	151500	7573500	1987	1987	1987	1987	0
385	20241101	151400	7573500	1987	1987	1987	1987	0
386	20241101	151300	7573500	1987	1987	1987	1987	0
387	20241101	151200	7573500	1987	1987	1987	1987	0
388	20241101	151100	7573500	1987	1987	1987	1987	0
389	20241101	151000	7573500	1987	1987	1987	1987	250
390	20241101	150900	7076750	1987	1987	1987	1987	800
391	20241101	150800	5487150	1987	1987	1987	1987	0
392	20241101	150700	5487150	1987	1987	1987	1987	0
393	20241101	150600	5487150	1987	1987	1987	1987	6
394	20241101	150500	5475228	1987	1987	1987	1987	6
395	20241101	150400	5463306	1987	1987	1987	1987	0
396	20241101	150300	5463306	1987	1987	1987	1987	0
397	20241101	150200	5463306	1987	1987	1987	1987	0
398	20241101	150100	5463306	1987	1987	1987	1987	0
399	20241101	150000	5463306	1987	1987	1987	1987	5
400	20241101	145900	5453371	1986	1986	1986	1986	0
401	20241101	145800	5453371	1986	1986	1986	1986	0
402	20241101	145700	5453371	1986	1986	1986	1986	0
403	20241101	145600	5453371	1986	1986	1986	1986	0
404	20241101	145500	5453371	1986	1986	1986	1986	36
405	20241101	145400	5381875	1986	1986	1986	1986	0
406	20241101	145300	5381875	1986	1986	1986	1986	0
407	20241101	145200	5381875	1986	1986	1986	1986	0
408	20241101	145100	5381875	1986	1986	1986	1986	0
409	20241101	145000	5381875	1986	1986	1986	1986	0
410	20241101	144900	5381875	1986	1986	1986	1986	0
411	20241101	144800	5381875	1986	1986	1986	1986	0
412	20241101	144700	5381875	1986	1986	1986	1986	0
413	20241101	144600	5381875	1986	1986	1986	1986	0
414	20241101	144500	5381875	1986	1986	1986	1986	0
415	20241101	144400	5381875	1986	1986	1986	1986	0
416	20241101	144300	5381875	1986	1986	1986	1986	0
417	20241101	144200	5381875	1986	1986	1986	1986	0
418	20241101	144100	5381875	1986	1986	1986	1986	0
419	20241101	144000	5381875	1986	1986	1986	1986	0
420	20241101	143900	5381875	1986	1986	1986	1986	0
421	20241101	143800	5381875	1986	1986	1986	1986	9
422	20241101	143700	5364001	1986	1986	1986	1986	5
423	20241101	143600	5354071	1985	1985	1985	1985	0
424	20241101	143500	5354071	1985	1985	1985	1985	0
425	20241101	143400	5354071	1985	1985	1985	1985	0
426	20241101	143300	5354071	1985	1985	1985	1985	0
427	20241101	143200	5354071	1985	1985	1985	1985	0
428	20241101	143100	5354071	1985	1985	1985	1985	0
429	20241101	143000	5354071	1985	1985	1985	1985	0
430	20241101	142900	5354071	1985	1985	1985	1985	0
431	20241101	142800	5354071	1985	1985	1985	1985	0
432	20241101	142700	5354071	1985	1985	1985	1985	0
433	20241101	142600	5354071	1985	1985	1985	1985	0
434	20241101	142500	5354071	1985	1985	1985	1985	0
435	20241101	142400	5354071	1985	1985	1985	1985	0
436	20241101	142300	5354071	1985	1985	1985	1985	0
437	20241101	142200	5354071	1985	1985	1985	1985	50
438	20241101	142100	5254821	1987	1987	1987	1987	0
439	20241101	142000	5254821	1987	1987	1987	1987	0
440	20241101	141900	5254821	1987	1987	1987	1987	0
441	20241101	141800	5254821	1987	1987	1987	1987	0
442	20241101	141700	5254821	1987	1987	1987	1987	0
443	20241101	141600	5254821	1987	1987	1987	1987	0
444	20241101	141500	5254821	1987	1987	1987	1987	0
445	20241101	141400	5254821	1987	1987	1987	1987	0
446	20241101	141300	5254821	1987	1987	1987	1987	0
447	20241101	141200	5254821	1987	1987	1987	1987	0
448	20241101	141100	5254821	1987	1987	1987	1987	0
449	20241101	141000	5254821	1987	1987	1987	1987	0
450	20241101	140900	5254821	1987	1987	1987	1987	0
451	20241101	140800	5254821	1987	1987	1987	1987	0
452	20241101	140700	5254821	1987	1987	1987	1987	0
453	20241101	140600	5254821	1987	1987	1987	1987	0
454	20241101	140500	5254821	1987	1987	1987	1987	0
455	20241101	140400	5254821	1987	1987	1987	1987	0
456	20241101	140300	5254821	1987	1987	1987	1987	1
457	20241101	140200	5252834	1988	1988	1988	1988	0
458	20241101	140100	5252834	1988	1988	1988	1988	0
459	20241101	140000	5252834	1988	1988	1988	1988	0
460	20241101	135900	5252834	1988	1988	1988	1988	0
461	20241101	135800	5252834	1988	1988	1988	1988	0
462	20241101	135700	5252834	1988	1988	1988	1988	0
463	20241101	135600	5252834	1988	1988	1988	1988	0
464	20241101	135500	5252834	1988	1988	1988	1988	0
465	20241101	135400	5252834	1988	1988	1988	1988	0
466	20241101	135300	5252834	1988	1988	1988	1988	0
467	20241101	135200	5252834	1988	1988	1988	1988	0
468	20241101	135100	5252834	1988	1988	1988	1988	0
469	20241101	135000	5252834	1988	1988	1988	1988	0
470	20241101	134900	5252834	1988	1988	1988	1988	0
471	20241101	134800	5252834	1988	1988	1988	1988	0
472	20241101	134700	5252834	1988	1988	1988	1988	0
473	20241101	134600	5252834	1988	1988	1988	1988	0
474	20241101	134500	5252834	1988	1988	1988	1988	0
475	20241101	134400	5252834	1988	1988	1988	1988	0
476	20241101	134300	5252834	1988	1988	1988	1988	0
477	20241101	134200	5252834	1988	1988	1988	1988	0
478	20241101	134100	5252834	1988	1988	1988	1988	0
479	20241101	134000	5252834	1988	1988	1988	1988	0
480	20241101	133900	5252834	1988	1988	1988	1988	0
481	20241101	133800	5252834	1988	1988	1988	1988	0
482	20241101	133700	5252834	1988	1988	1988	1988	0
483	20241101	133600	5252834	1988	1988	1988	1988	0
484	20241101	133500	5252834	1988	1988	1988	1988	0
485	20241101	133400	5252834	1988	1988	1988	1988	0
486	20241101	133300	5252834	1988	1988	1988	1988	0
487	20241101	133200	5252834	1988	1988	1988	1988	0
488	20241101	133100	5252834	1988	1988	1988	1988	0
489	20241101	133000	5252834	1988	1988	1988	1988	0
490	20241101	132900	5252834	1988	1988	1988	1988	0
491	20241101	132800	5252834	1988	1988	1988	1988	0
492	20241101	132700	5252834	1988	1988	1988	1988	0
493	20241101	132600	5252834	1988	1988	1988	1988	0
494	20241101	132500	5252834	1988	1988	1988	1988	0
495	20241101	132400	5252834	1988	1988	1988	1988	0
496	20241101	132300	5252834	1988	1988	1988	1988	0
497	20241101	132200	5252834	1988	1988	1988	1988	0
498	20241101	132100	5252834	1988	1988	1988	1988	0
499	20241101	132000	5252834	1988	1988	1988	1988	0
500	20241101	131900	5252834	1988	1988	1988	1988	0
501	20241101	131800	5252834	1988	1988	1988	1988	0
502	20241101	131700	5252834	1988	1988	1988	1988	0
503	20241101	131600	5252834	1988	1988	1988	1988	1
504	20241101	131500	5250846	1988	1988	1988	1988	0
505	20241101	131400	5250846	1988	1988	1988	1988	377
506	20241101	131300	4501370	1988	1988	1988	1988	0
507	20241101	131200	4501370	1988	1988	1988	1988	0
508	20241101	131100	4501370	1988	1988	1988	1988	0
509	20241101	131000	4501370	1988	1988	1988	1988	20
510	20241101	130900	4461610	1988	1988	1988	1988	0
511	20241101	130800	4461610	1988	1988	1988	1988	0
512	20241101	130700	4461610	1988	1988	1988	1988	0
513	20241101	130600	4461610	1988	1988	1988	1988	0
514	20241101	130500	4461610	1988	1988	1988	1988	0
515	20241101	130400	4461610	1988	1988	1988	1988	0
516	20241101	130300	4461610	1988	1988	1988	1988	5
517	20241101	130200	4451670	1985	1985	1985	1985	0
518	20241101	130100	4451670	1985	1985	1985	1985	0
519	20241101	130000	4451670	1985	1985	1985	1985	0
520	20241101	125900	4451670	1985	1985	1985	1985	0
521	20241101	125800	4451670	1985	1985	1985	1985	10
522	20241101	125700	4431820	1988	1988	1988	1988	0
523	20241101	125600	4431820	1988	1988	1988	1988	0
524	20241101	125500	4431820	1988	1988	1988	1988	0
525	20241101	125400	4431820	1988	1988	1988	1988	0
526	20241101	125300	4431820	1988	1988	1988	1988	0
527	20241101	125200	4431820	1988	1988	1988	1988	0
528	20241101	125100	4431820	1988	1988	1988	1988	0
529	20241101	125000	4431820	1988	1988	1988	1988	0
530	20241101	124900	4431820	1988	1988	1988	1988	0
531	20241101	124800	4431820	1988	1988	1988	1988	0
532	20241101	124700	4431820	1988	1988	1988	1988	0
533	20241101	124600	4431820	1988	1988	1988	1988	0
534	20241101	124500	4431820	1988	1988	1988	1988	1
535	20241101	124400	4429832	1985	1985	1985	1985	0
536	20241101	124300	4429832	1985	1985	1985	1985	0
537	20241101	124200	4429832	1985	1985	1985	1985	0
538	20241101	124100	4429832	1985	1985	1985	1985	0
539	20241101	124000	4429832	1985	1985	1985	1985	0
540	20241101	123900	4429832	1985	1985	1985	1985	0
541	20241101	123800	4429832	1985	1985	1985	1985	0
542	20241101	123700	4429832	1985	1985	1985	1985	0
543	20241101	123600	4429832	1985	1985	1985	1985	0
544	20241101	123500	4429832	1985	1986	1986	1985	20
545	20241101	123400	4390116	1986	1986	1986	1986	0
546	20241101	123300	4390116	1986	1986	1986	1986	0
547	20241101	123200	4390116	1986	1986	1986	1986	0
548	20241101	123100	4390116	1986	1986	1986	1986	0
549	20241101	123000	4390116	1986	1986	1986	1986	0
550	20241101	122900	4390116	1986	1986	1986	1986	10
551	20241101	122800	4370256	1986	1986	1986	1986	0
552	20241101	122700	4370256	1986	1986	1986	1986	0
553	20241101	122600	4370256	1986	1986	1986	1986	0
554	20241101	122500	4370256	1986	1986	1986	1986	0
555	20241101	122400	4370256	1986	1986	1986	1986	0
556	20241101	122300	4370256	1986	1986	1986	1986	0
557	20241101	122200	4370256	1986	1986	1986	1986	0
558	20241101	122100	4370256	1986	1986	1986	1986	0
559	20241101	122000	4370256	1986	1986	1986	1986	0
560	20241101	121900	4370256	1986	1986	1986	1986	0
561	20241101	121800	4370256	1986	1986	1986	1986	0
562	20241101	121700	4370256	1986	1986	1986	1986	0
563	20241101	121600	4370256	1986	1986	1986	1986	0
564	20241101	121500	4370256	1986	1986	1986	1986	0
565	20241101	121400	4370256	1986	1986	1986	1986	0
566	20241101	121300	4370256	1986	1986	1986	1986	0
567	20241101	121200	4370256	1986	1986	1986	1986	0
568	20241101	121100	4370256	1986	1986	1986	1986	0
569	20241101	121000	4370256	1986	1986	1986	1986	0
570	20241101	120900	4370256	1986	1986	1986	1986	0
571	20241101	120800	4370256	1986	1986	1986	1986	0
572	20241101	120700	4370256	1986	1986	1986	1986	0
573	20241101	120600	4370256	1986	1986	1986	1986	0
574	20241101	120500	4370256	1986	1986	1986	1986	0
575	20241101	120400	4370256	1986	1986	1986	1986	0
576	20241101	120300	4370256	1986	1986	1986	1986	0
577	20241101	120200	4370256	1986	1986	1986	1986	0
578	20241101	120100	4370256	1986	1986	1986	1986	0
579	20241101	120000	4370256	1986	1986	1986	1986	0
580	20241101	115900	4370256	1986	1986	1986	1986	0
581	20241101	115800	4370256	1986	1986	1986	1986	0
582	20241101	115700	4370256	1986	1986	1986	1986	0
583	20241101	115600	4370256	1986	1986	1986	1986	0
584	20241101	115500	4370256	1986	1986	1986	1986	0
585	20241101	115400	4370256	1986	1986	1986	1986	0
586	20241101	115300	4370256	1986	1986	1986	1986	0
587	20241101	115200	4370256	1986	1986	1986	1986	0
588	20241101	115100	4370256	1986	1986	1986	1986	0
589	20241101	115000	4370256	1986	1986	1986	1986	0
590	20241101	114900	4370256	1986	1986	1986	1986	0
591	20241101	114800	4370256	1986	1986	1986	1986	0
592	20241101	114700	4370256	1986	1986	1986	1986	0
593	20241101	114600	4370256	1986	1986	1986	1986	0
594	20241101	114500	4370256	1986	1986	1986	1986	0
595	20241101	114400	4370256	1986	1986	1986	1986	1
596	20241101	114300	4368270	1988	1988	1988	1988	0
597	20241101	114200	4368270	1988	1988	1988	1988	0
598	20241101	114100	4368270	1988	1988	1988	1988	0
599	20241101	114000	4368270	1988	1988	1988	1988	0
600	20241101	113900	4368270	1988	1988	1988	1988	0
601	20241101	113800	4368270	1988	1987	1988	1987	4
602	20241101	113700	4360321	1987	1987	1987	1987	0
603	20241101	113600	4360321	1987	1987	1987	1987	0
604	20241101	113500	4360321	1987	1987	1987	1987	0
605	20241101	113400	4360321	1987	1987	1987	1987	0
606	20241101	113300	4360321	1987	1987	1987	1987	0
607	20241101	113200	4360321	1987	1987	1987	1987	0
608	20241101	113100	4360321	1987	1987	1987	1987	0
609	20241101	113000	4360321	1987	1987	1987	1987	0
610	20241101	112900	4360321	1987	1987	1987	1987	0
611	20241101	112800	4360321	1987	1987	1987	1987	0
612	20241101	112700	4360321	1987	1987	1987	1987	0
613	20241101	112600	4360321	1987	1987	1987	1987	0
614	20241101	112500	4360321	1987	1987	1987	1987	0
615	20241101	112400	4360321	1987	1987	1987	1987	0
616	20241101	112300	4360321	1987	1987	1987	1987	0
617	20241101	112200	4360321	1987	1987	1987	1987	0
618	20241101	112100	4360321	1987	1987	1987	1987	0
619	20241101	112000	4360321	1987	1987	1987	1987	640
620	20241101	111900	3088641	1987	1987	1987	1987	1000
621	20241101	111800	1101641	1987	1987	1987	1987	0
622	20241101	111700	1101641	1987	1987	1987	1987	0
623	20241101	111600	1101641	1987	1987	1987	1987	0
624	20241101	111500	1101641	1987	1987	1987	1987	0
625	20241101	111400	1101641	1987	1987	1987	1987	200
626	20241101	111300	704241	1987	1987	1987	1987	0
627	20241101	111200	704241	1987	1987	1987	1987	0
628	20241101	111100	704241	1987	1987	1987	1987	0
629	20241101	111000	704241	1987	1987	1987	1987	49
630	20241101	110900	606878	1987	1987	1987	1987	0
631	20241101	110800	606878	1987	1987	1987	1987	0
632	20241101	110700	606878	1987	1987	1987	1987	0
633	20241101	110600	606878	1987	1987	1987	1987	0
634	20241101	110500	606878	1987	1987	1987	1987	0
635	20241101	110400	606878	1987	1987	1987	1987	0
636	20241101	110300	606878	1987	1987	1987	1987	0
637	20241101	110200	606878	1987	1987	1987	1987	0
638	20241101	110100	606878	1987	1987	1987	1987	0
639	20241101	110000	606878	1987	1987	1987	1987	0
640	20241101	105900	606878	1987	1987	1987	1987	0
641	20241101	105800	606878	1987	1987	1987	1987	0
642	20241101	105700	606878	1987	1987	1987	1987	0
643	20241101	105600	606878	1987	1987	1987	1987	0
644	20241101	105500	606878	1987	1987	1987	1987	0
645	20241101	105400	606878	1987	1987	1987	1987	0
646	20241101	105300	606878	1987	1987	1987	1987	0
647	20241101	105200	606878	1987	1987	1987	1987	0
648	20241101	105100	606878	1987	1987	1987	1987	0
649	20241101	105000	606878	1987	1987	1987	1987	0
650	20241101	104900	606878	1987	1987	1987	1987	0
651	20241101	104800	606878	1987	1987	1987	1987	0
652	20241101	104700	606878	1987	1987	1987	1987	0
653	20241101	104600	606878	1987	1987	1987	1987	0
654	20241101	104500	606878	1987	1987	1987	1987	0
655	20241101	104400	606878	1987	1987	1987	1987	10
656	20241101	104300	587008	1987	1987	1987	1987	1
657	20241101	104200	585021	1987	1987	1987	1987	0
658	20241101	104100	585021	1987	1987	1987	1987	0
659	20241101	104000	585021	1987	1987	1987	1987	0
660	20241101	103900	585021	1987	1987	1987	1987	0
661	20241101	103800	585021	1987	1987	1987	1987	0
662	20241101	103700	585021	1987	1987	1987	1987	0
663	20241101	103600	585021	1987	1987	1987	1987	0
664	20241101	103500	585021	1987	1987	1987	1987	0
665	20241101	103400	585021	1987	1987	1987	1987	0
666	20241101	103300	585021	1987	1987	1987	1987	0
667	20241101	103200	585021	1987	1987	1987	1987	0
668	20241101	103100	585021	1987	1987	1987	1987	0
669	20241101	103000	585021	1987	1987	1987	1987	0
670	20241101	102900	585021	1987	1987	1987	1987	0
671	20241101	102800	585021	1987	1987	1987	1987	0
672	20241101	102700	585021	1987	1987	1987	1987	0
673	20241101	102600	585021	1987	1987	1987	1987	5
674	20241101	102500	575086	1986	1986	1986	1986	0
675	20241101	102400	575086	1986	1986	1986	1986	0
676	20241101	102300	575086	1986	1986	1986	1986	10
677	20241101	102200	555226	1987	1987	1987	1987	0
678	20241101	102100	555226	1987	1987	1987	1987	0
679	20241101	102000	555226	1987	1987	1987	1987	28
680	20241101	101900	499590	1987	1987	1987	1987	0
681	20241101	101800	499590	1987	1987	1987	1987	0
682	20241101	101700	499590	1987	1987	1987	1987	0
683	20241101	101600	499590	1987	1987	1987	1987	0
684	20241101	101500	499590	1987	1987	1987	1987	0
685	20241101	101400	499590	1987	1987	1987	1987	0
686	20241101	101300	499590	1987	1987	1987	1987	0
687	20241101	101200	499590	1987	1987	1987	1987	0
688	20241101	101100	499590	1987	1987	1987	1987	0
689	20241101	101000	499590	1987	1987	1987	1987	0
690	20241101	100900	499590	1987	1987	1987	1987	0
691	20241101	100800	499590	1987	1987	1987	1987	0
692	20241101	100700	499590	1987	1987	1987	1987	0
693	20241101	100600	499590	1987	1987	1987	1987	0
694	20241101	100500	499590	1987	1987	1987	1987	0
695	20241101	100400	499590	1987	1987	1987	1987	0
696	20241101	100300	499590	1987	1987	1987	1987	0
697	20241101	100200	499590	1987	1987	1987	1987	0
698	20241101	100100	499590	1987	1987	1987	1987	0
699	20241101	100000	499590	1987	1987	1987	1987	0
700	20241101	095900	499590	1987	1987	1987	1987	0
701	20241101	095800	499590	1987	1987	1987	1987	0
702	20241101	095700	499590	1987	1987	1987	1987	0
703	20241101	095600	499590	1987	1987	1987	1987	0
704	20241101	095500	499590	1987	1987	1987	1987	0
705	20241101	095400	499590	1987	1987	1987	1987	0
706	20241101	095300	499590	1987	1987	1987	1987	0
707	20241101	095200	499590	1987	1987	1987	1987	0
708	20241101	095100	499590	1987	1987	1987	1987	0
709	20241101	095000	499590	1987	1987	1987	1987	0
710	20241101	094900	499590	1987	1987	1987	1987	0
711	20241101	094800	499590	1987	1987	1987	1987	0
712	20241101	094700	499590	1987	1987	1987	1987	1
713	20241101	094600	497603	1985	1985	1985	1985	10
714	20241101	094500	477753	1987	1987	1987	1987	0
715	20241101	094400	477753	1987	1987	1987	1987	0
716	20241101	094300	477753	1987	1987	1987	1987	0
717	20241101	094200	477753	1987	1987	1987	1987	0
718	20241101	094100	477753	1987	1987	1987	1987	0
719	20241101	094000	477753	1987	1987	1987	1987	0
720	20241101	093900	477753	1987	1987	1987	1987	0
721	20241101	093800	477753	1987	1987	1987	1987	5
722	20241101	093700	467818	1982	1982	1982	1982	10
723	20241101	093600	447998	1982	1982	1982	1982	0
724	20241101	093500	447998	1982	1982	1982	1982	0
725	20241101	093400	447998	1982	1982	1982	1982	0
726	20241101	093300	447998	1982	1982	1982	1982	0
727	20241101	093200	447998	1982	1982	1982	1982	0
728	20241101	093100	447998	1982	1982	1982	1982	0
729	20241101	093000	447998	1982	1982	1982	1982	30
730	20241101	092900	388538	1982	1982	1982	1982	0
731	20241101	092800	388538	1982	1982	1982	1982	0
732	20241101	092700	388538	1982	1982	1982	1982	0
733	20241101	092600	388538	1982	1982	1982	1982	0
734	20241101	092500	388538	1982	1982	1982	1982	0
735	20241101	092400	388538	1982	1982	1982	1982	0
736	20241101	092300	388538	1982	1983	1983	1982	20
737	20241101	092200	348892	1988	1988	1988	1988	0
738	20241101	092100	348892	1988	1988	1988	1988	0
739	20241101	092000	348892	1988	1988	1988	1988	0
740	20241101	091900	348892	1988	1988	1988	1988	0
741	20241101	091800	348892	1988	1988	1988	1988	0
742	20241101	091700	348892	1988	1988	1988	1988	0
743	20241101	091600	348892	1988	1988	1988	1988	0
744	20241101	091500	348892	1988	1988	1988	1988	0
745	20241101	091400	348892	1988	1988	1988	1988	0
746	20241101	091300	348892	1988	1988	1988	1988	0
747	20241101	091200	348892	1988	1988	1988	1988	0
748	20241101	091100	348892	1988	1988	1988	1988	0
749	20241101	091000	348892	1988	1988	1988	1988	5
750	20241101	090900	338952	1982	1982	1982	1982	10
751	20241101	090800	319132	1982	1982	1982	1982	0
752	20241101	090700	319132	1982	1982	1982	1982	0
753	20241101	090600	319132	1982	1982	1982	1982	0
754	20241101	090500	319132	1982	1982	1982	1982	0
755	20241101	090400	319132	1982	1982	1982	1982	0
756	20241101	090300	319132	1982	1982	1982	1982	10
757	20241101	090200	299312	1988	1988	1988	1988	0
758	20241101	090100	299312	1988	1988	1988	1988	5
759	20241101	090000	289372	1982	1982	1982	1982	146