KissMeData/451700/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	213100	27067980	1987	1987	1987	1987	180
3	20231106	213000	27067980	1987	1987	1987	1987	0
4	20231106	212900	27067980	1987	1987	1987	1987	0
5	20231106	212800	27067980	1987	1987	1987	1987	0
6	20231106	212700	27067980	1987	1987	1987	1987	0
7	20231106	212600	27067980	1987	1987	1987	1987	0
8	20231106	212500	27067980	1987	1987	1987	1987	0
9	20231106	212400	27067980	1987	1987	1987	1987	0
10	20231106	212300	27067980	1987	1987	1987	1987	0
11	20231106	212200	27067980	1987	1987	1987	1987	0
12	20231106	212100	27067980	1987	1987	1987	1987	0
13	20231106	212000	27067980	1987	1987	1987	1987	0
14	20231106	211900	27067980	1987	1987	1987	1987	0
15	20231106	211800	27067980	1987	1987	1987	1987	0
16	20231106	211700	27067980	1987	1987	1987	1987	0
17	20231106	211600	27067980	1987	1987	1987	1987	0
18	20231106	211500	27067980	1987	1987	1987	1987	0
19	20231106	211400	27067980	1987	1987	1987	1987	0
20	20231106	211300	27067980	1987	1987	1987	1987	0
21	20231106	211200	27067980	1987	1987	1987	1987	0
22	20231106	211100	27067980	1987	1987	1987	1987	0
23	20231106	211000	27067980	1987	1987	1987	1987	0
24	20231106	210900	27067980	1987	1987	1987	1987	0
25	20231106	210800	27067980	1987	1987	1987	1987	0
26	20231106	210700	27067980	1987	1987	1987	1987	0
27	20231106	210600	27067980	1987	1987	1987	1987	0
28	20231106	210500	27067980	1987	1987	1987	1987	0
29	20231106	210400	27067980	1987	1987	1987	1987	0
30	20231106	210300	27067980	1987	1987	1987	1987	0
31	20231106	210200	27067980	1987	1987	1987	1987	0
32	20231106	210100	27067980	1987	1987	1987	1987	180
33	20231106	210000	27067980	1987	1987	1987	1987	0
34	20231106	205900	27067980	1987	1987	1987	1987	0
35	20231106	205800	27067980	1987	1987	1987	1987	0
36	20231106	205700	27067980	1987	1987	1987	1987	0
37	20231106	205600	27067980	1987	1987	1987	1987	0
38	20231106	205500	27067980	1987	1987	1987	1987	0
39	20231106	205400	27067980	1987	1987	1987	1987	0
40	20231106	205300	27067980	1987	1987	1987	1987	0
41	20231106	205200	27067980	1987	1987	1987	1987	0
42	20231106	205100	27067980	1987	1987	1987	1987	0
43	20231106	205000	27067980	1987	1987	1987	1987	0
44	20231106	204900	27067980	1987	1987	1987	1987	0
45	20231106	204800	27067980	1987	1987	1987	1987	0
46	20231106	204700	27067980	1987	1987	1987	1987	0
47	20231106	204600	27067980	1987	1987	1987	1987	0
48	20231106	204500	27067980	1987	1987	1987	1987	0
49	20231106	204400	27067980	1987	1987	1987	1987	0
50	20231106	204300	27067980	1987	1987	1987	1987	0
51	20231106	204200	27067980	1987	1987	1987	1987	0
52	20231106	204100	27067980	1987	1987	1987	1987	0
53	20231106	204000	27067980	1987	1987	1987	1987	0
54	20231106	203900	27067980	1987	1987	1987	1987	0
55	20231106	203800	27067980	1987	1987	1987	1987	0
56	20231106	203700	27067980	1987	1987	1987	1987	0
57	20231106	203600	27067980	1987	1987	1987	1987	0
58	20231106	203500	27067980	1987	1987	1987	1987	0
59	20231106	203400	27067980	1987	1987	1987	1987	0
60	20231106	203300	27067980	1987	1987	1987	1987	0
61	20231106	203200	27067980	1987	1987	1987	1987	0
62	20231106	203100	27067980	1987	1987	1987	1987	180
63	20231106	203000	27067980	1987	1987	1987	1987	0
64	20231106	202900	27067980	1987	1987	1987	1987	0
65	20231106	202800	27067980	1987	1987	1987	1987	0
66	20231106	202700	27067980	1987	1987	1987	1987	0
67	20231106	202600	27067980	1987	1987	1987	1987	0
68	20231106	202500	27067980	1987	1987	1987	1987	0
69	20231106	202400	27067980	1987	1987	1987	1987	0
70	20231106	202300	27067980	1987	1987	1987	1987	0
71	20231106	202200	27067980	1987	1987	1987	1987	0
72	20231106	202100	27067980	1987	1987	1987	1987	0
73	20231106	202000	27067980	1987	1987	1987	1987	0
74	20231106	201900	27067980	1987	1987	1987	1987	0
75	20231106	201800	27067980	1987	1987	1987	1987	0
76	20231106	201700	27067980	1987	1987	1987	1987	0
77	20231106	201600	27067980	1987	1987	1987	1987	0
78	20231106	201500	27067980	1987	1987	1987	1987	0
79	20231106	201400	27067980	1987	1987	1987	1987	0
80	20231106	201300	27067980	1987	1987	1987	1987	0
81	20231106	201200	27067980	1987	1987	1987	1987	0
82	20231106	201100	27067980	1987	1987	1987	1987	0
83	20231106	201000	27067980	1987	1987	1987	1987	0
84	20231106	200900	27067980	1987	1987	1987	1987	0
85	20231106	200800	27067980	1987	1987	1987	1987	0
86	20231106	200700	27067980	1987	1987	1987	1987	0
87	20231106	200600	27067980	1987	1987	1987	1987	0
88	20231106	200500	27067980	1987	1987	1987	1987	0
89	20231106	200400	27067980	1987	1987	1987	1987	0
90	20231106	200300	27067980	1987	1987	1987	1987	0
91	20231106	200200	27067980	1987	1987	1987	1987	0
92	20231106	200100	27067980	1987	1987	1987	1987	180
93	20231106	200000	27067980	1987	1987	1987	1987	0
94	20231106	195900	27067980	1987	1987	1987	1987	0
95	20231106	195800	27067980	1987	1987	1987	1987	0
96	20231106	195700	27067980	1987	1987	1987	1987	0
97	20231106	195600	27067980	1987	1987	1987	1987	0
98	20231106	195500	27067980	1987	1987	1987	1987	0
99	20231106	195400	27067980	1987	1987	1987	1987	0
100	20231106	195300	27067980	1987	1987	1987	1987	0
101	20231106	195200	27067980	1987	1987	1987	1987	0
102	20231106	195100	27067980	1987	1987	1987	1987	0
103	20231106	195000	27067980	1987	1987	1987	1987	0
104	20231106	194900	27067980	1987	1987	1987	1987	0
105	20231106	194800	27067980	1987	1987	1987	1987	0
106	20231106	194700	27067980	1987	1987	1987	1987	0
107	20231106	194600	27067980	1987	1987	1987	1987	0
108	20231106	194500	27067980	1987	1987	1987	1987	0
109	20231106	194400	27067980	1987	1987	1987	1987	0
110	20231106	194300	27067980	1987	1987	1987	1987	0
111	20231106	194200	27067980	1987	1987	1987	1987	0
112	20231106	194100	27067980	1987	1987	1987	1987	0
113	20231106	194000	27067980	1987	1987	1987	1987	0
114	20231106	193900	27067980	1987	1987	1987	1987	0
115	20231106	193800	27067980	1987	1987	1987	1987	0
116	20231106	193700	27067980	1987	1987	1987	1987	0
117	20231106	193600	27067980	1987	1987	1987	1987	0
118	20231106	193500	27067980	1987	1987	1987	1987	0
119	20231106	193400	27067980	1987	1987	1987	1987	0
120	20231106	193300	27067980	1987	1987	1987	1987	0
121	20231106	193200	27067980	1987	1987	1987	1987	0
122	20231106	193100	27067980	1987	1987	1987	1987	180
123	20231106	193000	27067980	1987	1987	1987	1987	0
124	20231106	192900	27067980	1987	1987	1987	1987	0
125	20231106	192800	27067980	1987	1987	1987	1987	0
126	20231106	192700	27067980	1987	1987	1987	1987	0
127	20231106	192600	27067980	1987	1987	1987	1987	0
128	20231106	192500	27067980	1987	1987	1987	1987	0
129	20231106	192400	27067980	1987	1987	1987	1987	0
130	20231106	192300	27067980	1987	1987	1987	1987	0
131	20231106	192200	27067980	1987	1987	1987	1987	0
132	20231106	192100	27067980	1987	1987	1987	1987	0
133	20231106	192000	27067980	1987	1987	1987	1987	0
134	20231106	191900	27067980	1987	1987	1987	1987	0
135	20231106	191800	27067980	1987	1987	1987	1987	0
136	20231106	191700	27067980	1987	1987	1987	1987	0
137	20231106	191600	27067980	1987	1987	1987	1987	0
138	20231106	191500	27067980	1987	1987	1987	1987	0
139	20231106	191400	27067980	1987	1987	1987	1987	0
140	20231106	191300	27067980	1987	1987	1987	1987	0
141	20231106	191200	27067980	1987	1987	1987	1987	0
142	20231106	191100	27067980	1987	1987	1987	1987	0
143	20231106	191000	27067980	1987	1987	1987	1987	0
144	20231106	190900	27067980	1987	1987	1987	1987	0
145	20231106	190800	27067980	1987	1987	1987	1987	0
146	20231106	190700	27067980	1987	1987	1987	1987	0
147	20231106	190600	27067980	1987	1987	1987	1987	0
148	20231106	190500	27067980	1987	1987	1987	1987	0
149	20231106	190400	27067980	1987	1987	1987	1987	0
150	20231106	190300	27067980	1987	1987	1987	1987	0
151	20231106	190200	27067980	1987	1987	1987	1987	0
152	20231106	190100	27067980	1987	1987	1987	1987	180
153	20231106	190000	27067980	1987	1987	1987	1987	0
154	20231106	185900	27067980	1987	1987	1987	1987	0
155	20231106	185800	27067980	1987	1987	1987	1987	0
156	20231106	185700	27067980	1987	1987	1987	1987	0
157	20231106	185600	27067980	1987	1987	1987	1987	0
158	20231106	185500	27067980	1987	1987	1987	1987	0
159	20231106	185400	27067980	1987	1987	1987	1987	0
160	20231106	185300	27067980	1987	1987	1987	1987	0
161	20231106	185200	27067980	1987	1987	1987	1987	0
162	20231106	185100	27067980	1987	1987	1987	1987	0
163	20231106	185000	27067980	1987	1987	1987	1987	0
164	20231106	184900	27067980	1987	1987	1987	1987	0
165	20231106	184800	27067980	1987	1987	1987	1987	0
166	20231106	184700	27067980	1987	1987	1987	1987	0
167	20231106	184600	27067980	1987	1987	1987	1987	0
168	20231106	184500	27067980	1987	1987	1987	1987	0
169	20231106	184400	27067980	1987	1987	1987	1987	0
170	20231106	184300	27067980	1987	1987	1987	1987	0
171	20231106	184200	27067980	1987	1987	1987	1987	0
172	20231106	184100	27067980	1987	1987	1987	1987	0
173	20231106	184000	27067980	1987	1987	1987	1987	0
174	20231106	183900	27067980	1987	1987	1987	1987	0
175	20231106	183800	27067980	1987	1987	1987	1987	0
176	20231106	183700	27067980	1987	1987	1987	1987	0
177	20231106	183600	27067980	1987	1987	1987	1987	0
178	20231106	183500	27067980	1987	1987	1987	1987	0
179	20231106	183400	27067980	1987	1987	1987	1987	0
180	20231106	183300	27067980	1987	1987	1987	1987	0
181	20231106	183200	27067980	1987	1987	1987	1987	0
182	20231106	183100	27067980	1987	1987	1987	1987	180
183	20231106	183000	27067980	1987	1987	1987	1987	0
184	20231106	182900	27067980	1987	1987	1987	1987	0
185	20231106	182800	27067980	1987	1987	1987	1987	0
186	20231106	182700	27067980	1987	1987	1987	1987	0
187	20231106	182600	27067980	1987	1987	1987	1987	0
188	20231106	182500	27067980	1987	1987	1987	1987	0
189	20231106	182400	27067980	1987	1987	1987	1987	0
190	20231106	182300	27067980	1987	1987	1987	1987	0
191	20231106	182200	27067980	1987	1987	1987	1987	0
192	20231106	182100	27067980	1987	1987	1987	1987	0
193	20231106	182000	27067980	1987	1987	1987	1987	0
194	20231106	181900	27067980	1987	1987	1987	1987	0
195	20231106	181800	27067980	1987	1987	1987	1987	0
196	20231106	181700	27067980	1987	1987	1987	1987	0
197	20231106	181600	27067980	1987	1987	1987	1987	0
198	20231106	181500	27067980	1987	1987	1987	1987	0
199	20231106	181400	27067980	1987	1987	1987	1987	0
200	20231106	181300	27067980	1987	1987	1987	1987	0
201	20231106	181200	27067980	1987	1987	1987	1987	0
202	20231106	181100	27067980	1987	1987	1987	1987	0
203	20231106	181000	27067980	1987	1987	1987	1987	0
204	20231106	180900	27067980	1987	1987	1987	1987	0
205	20231106	180800	27067980	1987	1987	1987	1987	0
206	20231106	180700	27067980	1987	1987	1987	1987	0
207	20231106	180600	27067980	1987	1987	1987	1987	0
208	20231106	180500	27067980	1987	1987	1987	1987	0
209	20231106	180400	27067980	1987	1987	1987	1987	0
210	20231106	180300	27067980	1987	1987	1987	1987	0
211	20231106	180200	27067980	1987	1987	1987	1987	0
212	20231106	180100	27067980	1987	1987	1987	1987	180
213	20231106	180000	27067980	1987	1987	1987	1987	0
214	20231106	175900	27067980	1987	1987	1987	1987	0
215	20231106	175800	27067980	1987	1987	1987	1987	0
216	20231106	175700	27067980	1987	1987	1987	1987	0
217	20231106	175600	27067980	1987	1987	1987	1987	0
218	20231106	175500	27067980	1987	1987	1987	1987	0
219	20231106	175400	27067980	1987	1987	1987	1987	0
220	20231106	175300	27067980	1987	1987	1987	1987	0
221	20231106	175200	27067980	1987	1987	1987	1987	0
222	20231106	175100	27067980	1987	1987	1987	1987	0
223	20231106	175000	27067980	1987	1987	1987	1987	0
224	20231106	174900	27067980	1987	1987	1987	1987	0
225	20231106	174800	27067980	1987	1987	1987	1987	0
226	20231106	174700	27067980	1987	1987	1987	1987	0
227	20231106	174600	27067980	1987	1987	1987	1987	0
228	20231106	174500	27067980	1987	1987	1987	1987	0
229	20231106	174400	27067980	1987	1987	1987	1987	0
230	20231106	174300	27067980	1987	1987	1987	1987	0
231	20231106	174200	27067980	1987	1987	1987	1987	0
232	20231106	174100	27067980	1987	1987	1987	1987	0
233	20231106	174000	27067980	1987	1987	1987	1987	0
234	20231106	173900	27067980	1987	1987	1987	1987	0
235	20231106	173800	27067980	1987	1987	1987	1987	0
236	20231106	173700	27067980	1987	1987	1987	1987	0
237	20231106	173600	27067980	1987	1987	1987	1987	0
238	20231106	173500	27067980	1987	1987	1987	1987	0
239	20231106	173400	27067980	1987	1987	1987	1987	0
240	20231106	173300	27067980	1987	1987	1987	1987	0
241	20231106	173200	27067980	1987	1987	1987	1987	0
242	20231106	173100	27067980	1987	1987	1987	1987	180
243	20231106	173000	27067980	1987	1987	1987	1987	0
244	20231106	172900	27067980	1987	1987	1987	1987	0
245	20231106	172800	27067980	1987	1987	1987	1987	0
246	20231106	172700	27067980	1987	1987	1987	1987	0
247	20231106	172600	27067980	1987	1987	1987	1987	0
248	20231106	172500	27067980	1987	1987	1987	1987	0
249	20231106	172400	27067980	1987	1987	1987	1987	0
250	20231106	172300	27067980	1987	1987	1987	1987	0
251	20231106	172200	27067980	1987	1987	1987	1987	0
252	20231106	172100	27067980	1987	1987	1987	1987	0
253	20231106	172000	27067980	1987	1987	1987	1987	0
254	20231106	171900	27067980	1987	1987	1987	1987	0
255	20231106	171800	27067980	1987	1987	1987	1987	0
256	20231106	171700	27067980	1987	1987	1987	1987	0
257	20231106	171600	27067980	1987	1987	1987	1987	0
258	20231106	171500	27067980	1987	1987	1987	1987	0
259	20231106	171400	27067980	1987	1987	1987	1987	0
260	20231106	171300	27067980	1987	1987	1987	1987	0
261	20231106	171200	27067980	1987	1987	1987	1987	0
262	20231106	171100	27067980	1987	1987	1987	1987	0
263	20231106	171000	27067980	1987	1987	1987	1987	0
264	20231106	170900	27067980	1987	1987	1987	1987	0
265	20231106	170800	27067980	1987	1987	1987	1987	0
266	20231106	170700	27067980	1987	1987	1987	1987	0
267	20231106	170600	27067980	1987	1987	1987	1987	0
268	20231106	170500	27067980	1987	1987	1987	1987	0
269	20231106	170400	27067980	1987	1987	1987	1987	0
270	20231106	170300	27067980	1987	1987	1987	1987	0
271	20231106	170200	27067980	1987	1987	1987	1987	0
272	20231106	170100	27067980	1987	1987	1987	1987	180
273	20231106	170000	27067980	1987	1987	1987	1987	0
274	20231106	165900	27067980	1987	1987	1987	1987	0
275	20231106	165800	27067980	1987	1987	1987	1987	0
276	20231106	165700	27067980	1987	1987	1987	1987	0
277	20231106	165600	27067980	1987	1987	1987	1987	0
278	20231106	165500	27067980	1987	1987	1987	1987	0
279	20231106	165400	27067980	1987	1987	1987	1987	0
280	20231106	165300	27067980	1987	1987	1987	1987	0
281	20231106	165200	27067980	1987	1987	1987	1987	0
282	20231106	165100	27067980	1987	1987	1987	1987	0
283	20231106	165000	27067980	1987	1987	1987	1987	0
284	20231106	164900	27067980	1987	1987	1987	1987	0
285	20231106	164800	27067980	1987	1987	1987	1987	0
286	20231106	164700	27067980	1987	1987	1987	1987	0
287	20231106	164600	27067980	1987	1987	1987	1987	0
288	20231106	164500	27067980	1987	1987	1987	1987	0
289	20231106	164400	27067980	1987	1987	1987	1987	0
290	20231106	164300	27067980	1987	1987	1987	1987	0
291	20231106	164200	27067980	1987	1987	1987	1987	0
292	20231106	164100	27067980	1987	1987	1987	1987	0
293	20231106	164000	27067980	1987	1987	1987	1987	0
294	20231106	163900	27067980	1987	1987	1987	1987	0
295	20231106	163800	27067980	1987	1987	1987	1987	0
296	20231106	163700	27067980	1987	1987	1987	1987	0
297	20231106	163600	27067980	1987	1987	1987	1987	0
298	20231106	163500	27067980	1987	1987	1987	1987	0
299	20231106	163400	27067980	1987	1987	1987	1987	0
300	20231106	163300	27067980	1987	1987	1987	1987	0
301	20231106	163200	27067980	1987	1987	1987	1987	0
302	20231106	163100	27067980	1987	1987	1987	1987	180
303	20231106	163000	27067980	1987	1987	1987	1987	0
304	20231106	162900	27067980	1987	1987	1987	1987	0
305	20231106	162800	27067980	1987	1987	1987	1987	0
306	20231106	162700	27067980	1987	1987	1987	1987	0
307	20231106	162600	27067980	1987	1987	1987	1987	0
308	20231106	162500	27067980	1987	1987	1987	1987	0
309	20231106	162400	27067980	1987	1987	1987	1987	0
310	20231106	162300	27067980	1987	1987	1987	1987	0
311	20231106	162200	27067980	1987	1987	1987	1987	0
312	20231106	162100	27067980	1987	1987	1987	1987	0
313	20231106	162000	27067980	1987	1987	1987	1987	0
314	20231106	161900	27067980	1987	1987	1987	1987	0
315	20231106	161800	27067980	1987	1987	1987	1987	0
316	20231106	161700	27067980	1987	1987	1987	1987	0
317	20231106	161600	27067980	1987	1987	1987	1987	0
318	20231106	161500	27067980	1987	1987	1987	1987	0
319	20231106	161400	27067980	1987	1987	1987	1987	0
320	20231106	161300	27067980	1987	1987	1987	1987	0
321	20231106	161200	27067980	1987	1987	1987	1987	0
322	20231106	161100	27067980	1987	1987	1987	1987	0
323	20231106	161000	27067980	1987	1987	1987	1987	0
324	20231106	160900	27067980	1987	1987	1987	1987	0
325	20231106	160800	27067980	1987	1987	1987	1987	0
326	20231106	160700	27067980	1987	1987	1987	1987	0
327	20231106	160600	27067980	1987	1987	1987	1987	0
328	20231106	160500	27067980	1987	1987	1987	1987	0
329	20231106	160400	27067980	1987	1987	1987	1987	0
330	20231106	160300	27067980	1987	1987	1987	1987	0
331	20231106	160200	27067980	1987	1987	1987	1987	0
332	20231106	160100	27067980	1987	1987	1987	1987	180
333	20231106	160000	27067980	1987	1987	1987	1987	0
334	20231106	155900	27067980	1987	1987	1987	1987	0
335	20231106	155800	27067980	1987	1987	1987	1987	0
336	20231106	155700	27067980	1987	1987	1987	1987	0
337	20231106	155600	27067980	1987	1987	1987	1987	0
338	20231106	155500	27067980	1987	1987	1987	1987	0
339	20231106	155400	27067980	1987	1987	1987	1987	0
340	20231106	155300	27067980	1987	1987	1987	1987	0
341	20231106	155200	27067980	1987	1987	1987	1987	0
342	20231106	155100	27067980	1987	1987	1987	1987	0
343	20231106	155000	27067980	1987	1987	1987	1987	0
344	20231106	154900	27067980	1987	1987	1987	1987	0
345	20231106	154800	27067980	1987	1987	1987	1987	0
346	20231106	154700	27067980	1987	1987	1987	1987	0
347	20231106	154600	27067980	1987	1987	1987	1987	0
348	20231106	154500	27067980	1987	1987	1987	1987	0
349	20231106	154400	27067980	1987	1987	1987	1987	0
350	20231106	154300	27067980	1987	1987	1987	1987	0
351	20231106	154200	27067980	1987	1987	1987	1987	0
352	20231106	154100	27067980	1987	1987	1987	1987	0
353	20231106	154000	27067980	1987	1987	1987	1987	0
354	20231106	153900	27067980	1987	1987	1987	1987	0
355	20231106	153800	27067980	1987	1987	1987	1987	0
356	20231106	153700	27067980	1987	1987	1987	1987	0
357	20231106	153600	27067980	1987	1987	1987	1987	0
358	20231106	153500	27067980	1987	1987	1987	1987	0
359	20231106	153400	27067980	1987	1987	1987	1987	0
360	20231106	153300	27067980	1987	1987	1987	1987	0
361	20231106	153200	27067980	1987	1987	1987	1987	0
362	20231106	153100	27067980	1987	1987	1987	1987	180
363	20231106	153000	27067980	1987	1987	1987	1987	180
364	20231106	152900	26710320	1987	1987	1987	1987	0
365	20231106	152800	26710320	1987	1987	1987	1987	0
366	20231106	152700	26710320	1987	1987	1987	1987	0
367	20231106	152600	26710320	1987	1987	1987	1987	0
368	20231106	152500	26710320	1987	1987	1987	1987	0
369	20231106	152400	26710320	1987	1987	1987	1987	0
370	20231106	152300	26710320	1987	1987	1987	1987	0
371	20231106	152200	26710320	1987	1987	1987	1987	0
372	20231106	152100	26710320	1987	1987	1987	1987	0
373	20231106	152000	26710320	1987	1987	1987	1987	0
374	20231106	151900	26710320	1987	1987	1987	1987	0
375	20231106	151800	26710320	1987	1987	1987	1987	0
376	20231106	151700	26710320	1987	1987	1987	1987	49
377	20231106	151600	26612957	1989	1989	1989	1989	0
378	20231106	151500	26612957	1989	1989	1989	1989	0
379	20231106	151400	26612957	1989	1989	1989	1989	0
380	20231106	151300	26612957	1989	1987	1989	1987	56
381	20231106	151200	26501665	1990	1990	1990	1990	0
382	20231106	151100	26501665	1990	1990	1990	1990	10
383	20231106	151000	26481765	1987	1987	1987	1987	127
384	20231106	150900	26229416	1988	1988	1988	1988	23
385	20231106	150800	26183692	1993	1993	1993	1993	0
386	20231106	150700	26183692	1993	1993	1993	1993	0
387	20231106	150600	26183692	1993	1993	1993	1993	0
388	20231106	150500	26183692	1993	1993	1993	1993	0
389	20231106	150400	26183692	1993	1993	1993	1993	0
390	20231106	150300	26183692	1993	1993	1993	1993	0
391	20231106	150200	26183692	1993	1993	1993	1993	0
392	20231106	150100	26183692	1993	1993	1993	1993	0
393	20231106	150000	26183692	1993	1993	1993	1993	0
394	20231106	145900	26183692	1993	1989	1993	1989	100
395	20231106	145800	25984683	1989	1989	1989	1989	0
396	20231106	145700	25984683	1989	1988	1989	1988	56
397	20231106	145600	25873345	1990	1990	1990	1990	10
398	20231106	145500	25853445	1988	1988	1988	1988	0
399	20231106	145400	25853445	1988	1988	1988	1988	0
400	20231106	145300	25853445	1988	1988	1988	1988	55
401	20231106	145200	25744105	1993	1993	1993	1993	0
402	20231106	145100	25744105	1993	1993	1993	1993	0
403	20231106	145000	25744105	1993	1993	1993	1993	0
404	20231106	144900	25744105	1993	1993	1993	1993	0
405	20231106	144800	25744105	1993	1993	1993	1993	0
406	20231106	144700	25744105	1993	1993	1993	1993	0
407	20231106	144600	25744105	1993	1993	1993	1993	0
408	20231106	144500	25744105	1993	1993	1993	1993	0
409	20231106	144400	25744105	1993	1989	1993	1989	10
410	20231106	144300	25724203	1989	1989	1989	1989	0
411	20231106	144200	25724203	1989	1989	1989	1989	50
412	20231106	144100	25624753	1988	1988	1988	1988	100
413	20231106	144000	25425953	1989	1989	1989	1989	0
414	20231106	143900	25425953	1989	1989	1989	1989	0
415	20231106	143800	25425953	1989	1989	1989	1989	1
416	20231106	143700	25423964	1988	1988	1988	1988	43
417	20231106	143600	25338480	1990	1990	1990	1990	0
418	20231106	143500	25338480	1990	1990	1990	1990	0
419	20231106	143400	25338480	1990	1990	1990	1990	0
420	20231106	143300	25338480	1990	1989	1990	1988	397
421	20231106	143200	24549173	1993	1993	1993	1993	0
422	20231106	143100	24549173	1993	1993	1993	1993	0
423	20231106	143000	24549173	1993	1993	1993	1993	0
424	20231106	142900	24549173	1993	1993	1993	1993	0
425	20231106	142800	24549173	1993	1993	1993	1993	0
426	20231106	142700	24549173	1993	1993	1993	1993	0
427	20231106	142600	24549173	1993	1993	1993	1993	0
428	20231106	142500	24549173	1993	1993	1993	1993	0
429	20231106	142400	24549173	1993	1993	1993	1993	0
430	20231106	142300	24549173	1993	1990	1993	1990	40
431	20231106	142200	24469564	1990	1990	1990	1990	10
432	20231106	142100	24449664	1989	1989	1989	1989	94
433	20231106	142000	24262698	1990	1990	1990	1990	0
434	20231106	141900	24262698	1990	1990	1990	1990	0
435	20231106	141800	24262698	1990	1990	1990	1990	10
436	20231106	141700	24242798	1987	1987	1987	1987	32
437	20231106	141600	24179214	1992	1992	1992	1992	0
438	20231106	141500	24179214	1992	1992	1992	1992	0
439	20231106	141400	24179214	1992	1992	1992	1992	0
440	20231106	141300	24179214	1992	1992	1992	1992	0
441	20231106	141200	24179214	1992	1992	1992	1992	0
442	20231106	141100	24179214	1992	1992	1992	1992	10
443	20231106	141000	24159294	1987	1988	1988	1987	3000
444	20231106	140900	18197319	1993	1993	1993	1993	0
445	20231106	140800	18197319	1993	1993	1993	1993	0
446	20231106	140700	18197319	1993	1993	1993	1993	0
447	20231106	140600	18197319	1993	1993	1993	1993	110
448	20231106	140500	17978089	1988	1989	1989	1988	103
449	20231106	140400	17773321	1993	1993	1993	1993	0
450	20231106	140300	17773321	1993	1993	1993	1993	0
451	20231106	140200	17773321	1993	1993	1993	1993	0
452	20231106	140100	17773321	1993	1993	1993	1993	0
453	20231106	140000	17773321	1993	1993	1993	1993	0
454	20231106	135900	17773321	1993	1993	1993	1993	0
455	20231106	135800	17773321	1993	1993	1993	1993	10
456	20231106	135700	17753391	1989	1989	1989	1988	96
457	20231106	135600	17562504	1989	1989	1989	1989	0
458	20231106	135500	17562504	1989	1989	1989	1989	10
459	20231106	135400	17542614	1988	1988	1988	1988	0
460	20231106	135300	17542614	1988	1988	1988	1988	88
461	20231106	135200	17367670	1989	1989	1989	1989	0
462	20231106	135100	17367670	1989	1989	1989	1989	0
463	20231106	135000	17367670	1989	1989	1989	1989	10
464	20231106	134900	17347780	1988	1988	1988	1988	45
465	20231106	134800	17258320	1990	1990	1990	1990	0
466	20231106	134700	17258320	1990	1990	1990	1990	0
467	20231106	134600	17258320	1990	1990	1990	1990	0
468	20231106	134500	17258320	1990	1988	1990	1988	51
469	20231106	134400	17156912	1993	1993	1993	1993	0
470	20231106	134300	17156912	1993	1993	1993	1993	0
471	20231106	134200	17156912	1993	1993	1993	1993	0
472	20231106	134100	17156912	1993	1993	1993	1993	0
473	20231106	134000	17156912	1993	1993	1993	1993	0
474	20231106	133900	17156912	1993	1993	1993	1993	0
475	20231106	133800	17156912	1993	1993	1993	1993	0
476	20231106	133700	17156912	1993	1993	1993	1993	0
477	20231106	133600	17156912	1993	1993	1993	1993	0
478	20231106	133500	17156912	1993	1993	1993	1993	0
479	20231106	133400	17156912	1993	1993	1993	1993	10
480	20231106	133300	17136982	1989	1988	1989	1988	115
481	20231106	133200	16908321	1989	1989	1989	1989	0
482	20231106	133100	16908321	1989	1989	1989	1989	0
483	20231106	133000	16908321	1989	1989	1989	1989	10
484	20231106	132900	16888431	1988	1988	1988	1988	42
485	20231106	132800	16804935	1990	1990	1990	1990	0
486	20231106	132700	16804935	1990	1990	1990	1990	0
487	20231106	132600	16804935	1990	1990	1990	1990	10
488	20231106	132500	16785035	1988	1988	1988	1988	58
489	20231106	132400	16669731	1993	1993	1993	1993	0
490	20231106	132300	16669731	1993	1993	1993	1993	0
491	20231106	132200	16669731	1993	1993	1993	1993	0
492	20231106	132100	16669731	1993	1993	1993	1993	0
493	20231106	132000	16669731	1993	1993	1993	1993	0
494	20231106	131900	16669731	1993	1993	1993	1993	0
495	20231106	131800	16669731	1993	1993	1993	1993	0
496	20231106	131700	16669731	1993	1993	1993	1993	0
497	20231106	131600	16669731	1993	1993	1993	1993	0
498	20231106	131500	16669731	1993	1993	1993	1993	0
499	20231106	131400	16669731	1993	1989	1993	1989	20
500	20231106	131300	16629943	1988	1988	1988	1988	2960
501	20231106	131200	10745463	1989	1989	1989	1989	0
502	20231106	131100	10745463	1989	1989	1989	1989	10
503	20231106	131000	10725573	1988	1988	1988	1988	0
504	20231106	130900	10725573	1988	1988	1988	1988	121
505	20231106	130800	10485025	1989	1989	1989	1989	0
506	20231106	130700	10485025	1989	1989	1989	1989	0
507	20231106	130600	10485025	1989	1989	1989	1989	0
508	20231106	130500	10485025	1989	1989	1989	1989	30
509	20231106	130400	10425355	1991	1991	1991	1991	0
510	20231106	130300	10425355	1991	1991	1991	1991	0
511	20231106	130200	10425355	1991	1991	1991	1991	0
512	20231106	130100	10425355	1991	1990	1991	1990	10
513	20231106	130000	10405448	1990	1990	1990	1990	30
514	20231106	125900	10345748	1990	1990	1990	1990	10
515	20231106	125800	10325848	1988	1988	1988	1988	0
516	20231106	125700	10325848	1988	1988	1988	1988	48
517	20231106	125600	10230424	1991	1991	1991	1991	0
518	20231106	125500	10230424	1991	1991	1991	1991	10
519	20231106	125400	10210514	1988	1988	1988	1988	0
520	20231106	125300	10210514	1988	1988	1988	1988	32
521	20231106	125200	10146898	1992	1992	1992	1992	0
522	20231106	125100	10146898	1992	1992	1992	1992	10
523	20231106	125000	10126978	1988	1988	1988	1988	0
524	20231106	124900	10126978	1988	1988	1988	1988	48
525	20231106	124800	10031554	1993	1993	1993	1993	0
526	20231106	124700	10031554	1993	1993	1993	1993	0
527	20231106	124600	10031554	1993	1993	1993	1993	10
528	20231106	124500	10011624	1988	1988	1988	1988	36
529	20231106	124400	9940056	1994	1994	1994	1994	0
530	20231106	124300	9940056	1994	1994	1994	1994	0
531	20231106	124200	9940056	1994	1988	1994	1988	70
532	20231106	124100	9800836	1988	1988	1988	1988	46
533	20231106	124000	9709388	1989	1989	1989	1989	0
534	20231106	123900	9709388	1989	1989	1989	1989	10
535	20231106	123800	9689498	1988	1988	1988	1988	0
536	20231106	123700	9689498	1988	1988	1988	1988	43
537	20231106	123600	9604014	1988	1988	1988	1988	0
538	20231106	123500	9604014	1988	1988	1988	1988	0
539	20231106	123400	9604014	1988	1988	1988	1988	0
540	20231106	123300	9604014	1988	1989	1989	1988	1550
541	20231106	123200	6521113	1989	1989	1989	1989	0
542	20231106	123100	6521113	1989	1989	1989	1989	0
543	20231106	123000	6521113	1989	1989	1989	1988	520
544	20231106	122900	5487333	1988	1988	1988	1988	53
545	20231106	122800	5381969	1989	1989	1989	1989	2
546	20231106	122700	5377991	1989	1989	1989	1989	0
547	20231106	122600	5377991	1989	1989	1989	1989	10
548	20231106	122500	5358101	1988	1989	1989	1988	51
549	20231106	122400	5256703	1988	1988	1988	1988	0
550	20231106	122300	5256703	1988	1988	1988	1988	0
551	20231106	122200	5256703	1988	1988	1988	1988	0
552	20231106	122100	5256703	1988	1988	1988	1988	58
553	20231106	122000	5141399	1989	1989	1989	1989	0
554	20231106	121900	5141399	1989	1989	1989	1989	10
555	20231106	121800	5121509	1988	1988	1988	1988	0
556	20231106	121700	5121509	1988	1989	1989	1988	983
557	20231106	121600	3166414	1995	1995	1995	1995	10
558	20231106	121500	3146464	1989	1989	1989	1989	0
559	20231106	121400	3146464	1989	1989	1989	1989	40
560	20231106	121300	3066904	1998	1998	1998	1998	0
561	20231106	121200	3066904	1998	1998	1998	1998	0
562	20231106	121100	3066904	1998	1998	1998	1998	0
563	20231106	121000	3066904	1998	1998	1998	1998	0
564	20231106	120900	3066904	1998	1998	1998	1998	0
565	20231106	120800	3066904	1998	1998	1998	1998	0
566	20231106	120700	3066904	1998	1998	1998	1998	0
567	20231106	120600	3066904	1998	1998	1998	1998	0
568	20231106	120500	3066904	1998	1998	1998	1998	0
569	20231106	120400	3066904	1998	1998	1998	1998	0
570	20231106	120300	3066904	1998	1998	1998	1998	0
571	20231106	120200	3066904	1998	1989	1998	1989	168
572	20231106	120100	2732444	1991	1991	1991	1991	0
573	20231106	120000	2732444	1991	1991	1991	1991	0
574	20231106	115900	2732444	1991	1991	1991	1991	0
575	20231106	115800	2732444	1991	1988	1991	1988	45
576	20231106	115700	2642954	1993	1993	1993	1993	0
577	20231106	115600	2642954	1993	1993	1993	1993	0
578	20231106	115500	2642954	1993	1993	1993	1993	0
579	20231106	115400	2642954	1993	1993	1993	1993	0
580	20231106	115300	2642954	1993	1993	1993	1993	0
581	20231106	115200	2642954	1993	1993	1993	1993	0
582	20231106	115100	2642954	1993	1992	1993	1992	15
583	20231106	115000	2613064	1992	1992	1992	1992	50
584	20231106	114900	2513464	1993	1988	1993	1988	679
585	20231106	114800	1163562	1994	1994	1994	1994	0
586	20231106	114700	1163562	1994	1994	1994	1994	0
587	20231106	114600	1163562	1994	1994	1994	1994	0
588	20231106	114500	1163562	1994	1994	1994	1994	0
589	20231106	114400	1163562	1994	1989	1994	1989	20
590	20231106	114300	1123762	1989	1989	1989	1989	20
591	20231106	114200	1083982	1988	1988	1988	1988	144
592	20231106	114100	797710	1989	1989	1989	1989	0
593	20231106	114000	797710	1989	1989	1989	1989	0
594	20231106	113900	797710	1989	1989	1989	1989	0
595	20231106	113800	797710	1989	1989	1989	1989	5
596	20231106	113700	787765	1991	1991	1991	1991	0
597	20231106	113600	787765	1991	1991	1991	1991	0
598	20231106	113500	787765	1991	1991	1991	1991	0
599	20231106	113400	787765	1991	1989	1991	1989	54
600	20231106	113300	680339	1992	1992	1992	1992	10
601	20231106	113200	660419	1990	1990	1990	1990	0
602	20231106	113100	660419	1990	1990	1990	1990	0
603	20231106	113000	660419	1990	1990	1990	1990	61
604	20231106	112900	539029	1990	1990	1990	1990	0
605	20231106	112800	539029	1990	1990	1990	1990	0
606	20231106	112700	539029	1990	1990	1990	1990	0
607	20231106	112600	539029	1990	1990	1990	1990	0
608	20231106	112500	539029	1990	1990	1990	1990	0
609	20231106	112400	539029	1990	1990	1990	1990	0
610	20231106	112300	539029	1990	1990	1990	1990	0
611	20231106	112200	539029	1990	1993	1993	1990	39
612	20231106	112100	461359	1994	1994	1994	1994	0
613	20231106	112000	461359	1994	1994	1994	1994	0
614	20231106	111900	461359	1994	1994	1994	1994	0
615	20231106	111800	461359	1994	1994	1994	1994	0
616	20231106	111700	461359	1994	1994	1994	1994	0
617	20231106	111600	461359	1994	1994	1994	1994	0
618	20231106	111500	461359	1994	1994	1994	1994	0
619	20231106	111400	461359	1994	1994	1994	1994	10
620	20231106	111300	441419	1998	1998	1998	1998	0
621	20231106	111200	441419	1998	1998	1998	1998	0
622	20231106	111100	441419	1998	1998	1998	1998	0
623	20231106	111000	441419	1998	1998	1998	1998	0
624	20231106	110900	441419	1998	1998	1998	1998	0
625	20231106	110800	441419	1998	1998	1998	1998	10
626	20231106	110700	421439	1997	1995	1998	1995	30
627	20231106	110600	361539	1998	1998	1998	1998	0
628	20231106	110500	361539	1998	1998	1998	1998	0
629	20231106	110400	361539	1998	1998	1998	1998	0
630	20231106	110300	361539	1998	1998	1998	1998	0
631	20231106	110200	361539	1998	1998	1998	1998	0
632	20231106	110100	361539	1998	1998	1998	1998	0
633	20231106	110000	361539	1998	1998	1998	1998	0
634	20231106	105900	361539	1998	1998	1998	1998	0
635	20231106	105800	361539	1998	1998	1998	1998	0
636	20231106	105700	361539	1998	1998	1998	1998	0
637	20231106	105600	361539	1998	1998	1998	1998	0
638	20231106	105500	361539	1998	1998	1998	1998	0
639	20231106	105400	361539	1998	1998	1998	1998	50
640	20231106	105300	261639	1998	1998	1998	1998	0
641	20231106	105200	261639	1998	1998	1998	1998	0
642	20231106	105100	261639	1998	1998	1998	1998	0
643	20231106	105000	261639	1998	1998	1998	1998	0
644	20231106	104900	261639	1998	1998	1998	1998	0
645	20231106	104800	261639	1998	1998	1998	1998	0
646	20231106	104700	261639	1998	1998	1998	1998	0
647	20231106	104600	261639	1998	1998	1998	1998	0
648	20231106	104500	261639	1998	1998	1998	1998	0
649	20231106	104400	261639	1998	1998	1998	1998	0
650	20231106	104300	261639	1998	1998	1998	1998	0
651	20231106	104200	261639	1998	1998	1998	1998	0
652	20231106	104100	261639	1998	1998	1998	1998	0
653	20231106	104000	261639	1998	1998	1998	1998	0
654	20231106	103900	261639	1998	1998	1998	1998	0
655	20231106	103800	261639	1998	1998	1998	1998	0
656	20231106	103700	261639	1998	1998	1998	1998	0
657	20231106	103600	261639	1998	1998	1998	1998	0
658	20231106	103500	261639	1998	1998	1998	1998	0
659	20231106	103400	261639	1998	1998	1998	1998	0
660	20231106	103300	261639	1998	1998	1998	1998	0
661	20231106	103200	261639	1998	1998	1998	1998	0
662	20231106	103100	261639	1998	1998	1998	1998	0
663	20231106	103000	261639	1998	1998	1998	1998	0
664	20231106	102900	261639	1998	1998	1998	1998	0
665	20231106	102800	261639	1998	1998	1998	1998	0
666	20231106	102700	261639	1998	1998	1998	1998	10
667	20231106	102600	241659	1988	1988	1988	1988	20
668	20231106	102500	201899	1999	1999	1999	1999	0
669	20231106	102400	201899	1999	1999	1999	1999	0
670	20231106	102300	201899	1999	1999	1999	1999	0
671	20231106	102200	201899	1999	1999	1999	1999	0
672	20231106	102100	201899	1999	1999	1999	1999	0
673	20231106	102000	201899	1999	1999	1999	1999	0
674	20231106	101900	201899	1999	1999	1999	1999	0
675	20231106	101800	201899	1999	1999	1999	1999	0
676	20231106	101700	201899	1999	1999	1999	1999	0
677	20231106	101600	201899	1999	1999	1999	1999	0
678	20231106	101500	201899	1999	1999	1999	1999	0
679	20231106	101400	201899	1999	1999	1999	1999	0
680	20231106	101300	201899	1999	1999	1999	1999	0
681	20231106	101200	201899	1999	1999	1999	1999	0
682	20231106	101100	201899	1999	1999	1999	1999	0
683	20231106	101000	201899	1999	1999	1999	1999	0
684	20231106	100900	201899	1999	1999	1999	1999	0
685	20231106	100800	201899	1999	1999	1999	1999	0
686	20231106	100700	201899	1999	1999	1999	1999	0
687	20231106	100600	201899	1999	1999	1999	1999	0
688	20231106	100500	201899	1999	1999	1999	1999	0
689	20231106	100400	201899	1999	1999	1999	1999	0
690	20231106	100300	201899	1999	1999	1999	1999	0
691	20231106	100200	201899	1999	1999	1999	1999	0
692	20231106	100100	201899	1999	1999	1999	1999	0
693	20231106	100000	201899	1999	1999	1999	1999	0
694	20231106	095900	201899	1999	1999	1999	1999	0
695	20231106	095800	201899	1999	1999	1999	1999	0
696	20231106	095700	201899	1999	1999	1999	1999	0
697	20231106	095600	201899	1999	1999	1999	1999	0
698	20231106	095500	201899	1999	1999	1999	1999	0
699	20231106	095400	201899	1999	1999	1999	1999	0
700	20231106	095300	201899	1999	1999	1999	1999	0
701	20231106	095200	201899	1999	1999	1999	1999	0
702	20231106	095100	201899	1999	1999	1999	1999	0
703	20231106	095000	201899	1999	1999	1999	1999	0
704	20231106	094900	201899	1999	1999	1999	1999	0
705	20231106	094800	201899	1999	1999	1999	1999	0
706	20231106	094700	201899	1999	1999	1999	1999	0
707	20231106	094600	201899	1999	1999	1999	1999	0
708	20231106	094500	201899	1999	1999	1999	1999	0
709	20231106	094400	201899	1999	1999	1999	1999	0
710	20231106	094300	201899	1999	1999	1999	1999	0
711	20231106	094200	201899	1999	1999	1999	1999	0
712	20231106	094100	201899	1999	1999	1999	1999	0
713	20231106	094000	201899	1999	1999	1999	1999	0
714	20231106	093900	201899	1999	1999	1999	1999	0
715	20231106	093800	201899	1999	1999	1999	1999	0
716	20231106	093700	201899	1999	1999	1999	1999	0
717	20231106	093600	201899	1999	1999	1999	1999	0
718	20231106	093500	201899	1999	1999	1999	1999	0
719	20231106	093400	201899	1999	1999	1999	1999	0
720	20231106	093300	201899	1999	1999	1999	1999	0
721	20231106	093200	201899	1999	1999	1999	1999	0
722	20231106	093100	201899	1999	1999	1999	1999	0
723	20231106	093000	201899	1999	1999	1999	1999	0
724	20231106	092900	201899	1999	1999	1999	1999	0
725	20231106	092800	201899	1999	1999	1999	1999	0
726	20231106	092700	201899	1999	1999	1999	1999	0
727	20231106	092600	201899	1999	1999	1999	1999	100
728	20231106	092500	1999	1999	1999	1999	1999	0
729	20231106	092400	1999	1999	1999	1999	1999	0
730	20231106	092300	1999	1999	1999	1999	1999	0
731	20231106	092200	1999	1999	1999	1999	1999	0
732	20231106	092100	1999	1999	1999	1999	1999	0
733	20231106	092000	1999	1999	1999	1999	1999	0
734	20231106	091900	1999	1999	1999	1999	1999	0
735	20231106	091800	1999	1999	1999	1999	1999	0
736	20231106	091700	1999	1999	1999	1999	1999	0
737	20231106	091600	1999	1999	1999	1999	1999	0
738	20231106	091500	1999	1999	1999	1999	1999	0
739	20231106	091400	1999	1999	1999	1999	1999	0
740	20231106	091300	1999	1999	1999	1999	1999	0
741	20231106	091200	1999	1999	1999	1999	1999	0
742	20231106	091100	1999	1999	1999	1999	1999	0
743	20231106	091000	1999	1999	1999	1999	1999	0
744	20231106	090900	1999	1999	1999	1999	1999	0
745	20231106	090800	1999	1999	1999	1999	1999	0
746	20231106	090700	1999	1999	1999	1999	1999	0
747	20231106	090600	1999	1999	1999	1999	1999	0
748	20231106	090500	1999	1999	1999	1999	1999	0
749	20231106	090400	1999	1999	1999	1999	1999	0
750	20231106	090300	1999	1999	1999	1999	1999	0
751	20231106	090200	1999	1999	1999	1999	1999	0
752	20231106	090100	1999	1999	1999	1999	1999	0
753	20231106	090000	1999	1999	1999	1999	1999	1