KissMeData/449020/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	213100	6554750	1985	1985	1985	1985	11
3	20231108	213000	6554750	1985	1985	1985	1985	0
4	20231108	212900	6554750	1985	1985	1985	1985	0
5	20231108	212800	6554750	1985	1985	1985	1985	0
6	20231108	212700	6554750	1985	1985	1985	1985	0
7	20231108	212600	6554750	1985	1985	1985	1985	0
8	20231108	212500	6554750	1985	1985	1985	1985	0
9	20231108	212400	6554750	1985	1985	1985	1985	0
10	20231108	212300	6554750	1985	1985	1985	1985	0
11	20231108	212200	6554750	1985	1985	1985	1985	0
12	20231108	212100	6554750	1985	1985	1985	1985	0
13	20231108	212000	6554750	1985	1985	1985	1985	0
14	20231108	211900	6554750	1985	1985	1985	1985	0
15	20231108	211800	6554750	1985	1985	1985	1985	0
16	20231108	211700	6554750	1985	1985	1985	1985	0
17	20231108	211600	6554750	1985	1985	1985	1985	0
18	20231108	211500	6554750	1985	1985	1985	1985	0
19	20231108	211400	6554750	1985	1985	1985	1985	0
20	20231108	211300	6554750	1985	1985	1985	1985	0
21	20231108	211200	6554750	1985	1985	1985	1985	0
22	20231108	211100	6554750	1985	1985	1985	1985	0
23	20231108	211000	6554750	1985	1985	1985	1985	0
24	20231108	210900	6554750	1985	1985	1985	1985	0
25	20231108	210800	6554750	1985	1985	1985	1985	0
26	20231108	210700	6554750	1985	1985	1985	1985	0
27	20231108	210600	6554750	1985	1985	1985	1985	0
28	20231108	210500	6554750	1985	1985	1985	1985	0
29	20231108	210400	6554750	1985	1985	1985	1985	0
30	20231108	210300	6554750	1985	1985	1985	1985	0
31	20231108	210200	6554750	1985	1985	1985	1985	0
32	20231108	210100	6554750	1985	1985	1985	1985	11
33	20231108	210000	6554750	1985	1985	1985	1985	0
34	20231108	205900	6554750	1985	1985	1985	1985	0
35	20231108	205800	6554750	1985	1985	1985	1985	0
36	20231108	205700	6554750	1985	1985	1985	1985	0
37	20231108	205600	6554750	1985	1985	1985	1985	0
38	20231108	205500	6554750	1985	1985	1985	1985	0
39	20231108	205400	6554750	1985	1985	1985	1985	0
40	20231108	205300	6554750	1985	1985	1985	1985	0
41	20231108	205200	6554750	1985	1985	1985	1985	0
42	20231108	205100	6554750	1985	1985	1985	1985	0
43	20231108	205000	6554750	1985	1985	1985	1985	0
44	20231108	204900	6554750	1985	1985	1985	1985	0
45	20231108	204800	6554750	1985	1985	1985	1985	0
46	20231108	204700	6554750	1985	1985	1985	1985	0
47	20231108	204600	6554750	1985	1985	1985	1985	0
48	20231108	204500	6554750	1985	1985	1985	1985	0
49	20231108	204400	6554750	1985	1985	1985	1985	0
50	20231108	204300	6554750	1985	1985	1985	1985	0
51	20231108	204200	6554750	1985	1985	1985	1985	0
52	20231108	204100	6554750	1985	1985	1985	1985	0
53	20231108	204000	6554750	1985	1985	1985	1985	0
54	20231108	203900	6554750	1985	1985	1985	1985	0
55	20231108	203800	6554750	1985	1985	1985	1985	0
56	20231108	203700	6554750	1985	1985	1985	1985	0
57	20231108	203600	6554750	1985	1985	1985	1985	0
58	20231108	203500	6554750	1985	1985	1985	1985	0
59	20231108	203400	6554750	1985	1985	1985	1985	0
60	20231108	203300	6554750	1985	1985	1985	1985	0
61	20231108	203200	6554750	1985	1985	1985	1985	0
62	20231108	203100	6554750	1985	1985	1985	1985	11
63	20231108	203000	6554750	1985	1985	1985	1985	0
64	20231108	202900	6554750	1985	1985	1985	1985	0
65	20231108	202800	6554750	1985	1985	1985	1985	0
66	20231108	202700	6554750	1985	1985	1985	1985	0
67	20231108	202600	6554750	1985	1985	1985	1985	0
68	20231108	202500	6554750	1985	1985	1985	1985	0
69	20231108	202400	6554750	1985	1985	1985	1985	0
70	20231108	202300	6554750	1985	1985	1985	1985	0
71	20231108	202200	6554750	1985	1985	1985	1985	0
72	20231108	202100	6554750	1985	1985	1985	1985	0
73	20231108	202000	6554750	1985	1985	1985	1985	0
74	20231108	201900	6554750	1985	1985	1985	1985	0
75	20231108	201800	6554750	1985	1985	1985	1985	0
76	20231108	201700	6554750	1985	1985	1985	1985	0
77	20231108	201600	6554750	1985	1985	1985	1985	0
78	20231108	201500	6554750	1985	1985	1985	1985	0
79	20231108	201400	6554750	1985	1985	1985	1985	0
80	20231108	201300	6554750	1985	1985	1985	1985	0
81	20231108	201200	6554750	1985	1985	1985	1985	0
82	20231108	201100	6554750	1985	1985	1985	1985	0
83	20231108	201000	6554750	1985	1985	1985	1985	0
84	20231108	200900	6554750	1985	1985	1985	1985	0
85	20231108	200800	6554750	1985	1985	1985	1985	0
86	20231108	200700	6554750	1985	1985	1985	1985	0
87	20231108	200600	6554750	1985	1985	1985	1985	0
88	20231108	200500	6554750	1985	1985	1985	1985	0
89	20231108	200400	6554750	1985	1985	1985	1985	0
90	20231108	200300	6554750	1985	1985	1985	1985	0
91	20231108	200200	6554750	1985	1985	1985	1985	0
92	20231108	200100	6554750	1985	1985	1985	1985	11
93	20231108	200000	6554750	1985	1985	1985	1985	0
94	20231108	195900	6554750	1985	1985	1985	1985	0
95	20231108	195800	6554750	1985	1985	1985	1985	0
96	20231108	195700	6554750	1985	1985	1985	1985	0
97	20231108	195600	6554750	1985	1985	1985	1985	0
98	20231108	195500	6554750	1985	1985	1985	1985	0
99	20231108	195400	6554750	1985	1985	1985	1985	0
100	20231108	195300	6554750	1985	1985	1985	1985	0
101	20231108	195200	6554750	1985	1985	1985	1985	0
102	20231108	195100	6554750	1985	1985	1985	1985	0
103	20231108	195000	6554750	1985	1985	1985	1985	0
104	20231108	194900	6554750	1985	1985	1985	1985	0
105	20231108	194800	6554750	1985	1985	1985	1985	0
106	20231108	194700	6554750	1985	1985	1985	1985	0
107	20231108	194600	6554750	1985	1985	1985	1985	0
108	20231108	194500	6554750	1985	1985	1985	1985	0
109	20231108	194400	6554750	1985	1985	1985	1985	0
110	20231108	194300	6554750	1985	1985	1985	1985	0
111	20231108	194200	6554750	1985	1985	1985	1985	0
112	20231108	194100	6554750	1985	1985	1985	1985	0
113	20231108	194000	6554750	1985	1985	1985	1985	0
114	20231108	193900	6554750	1985	1985	1985	1985	0
115	20231108	193800	6554750	1985	1985	1985	1985	0
116	20231108	193700	6554750	1985	1985	1985	1985	0
117	20231108	193600	6554750	1985	1985	1985	1985	0
118	20231108	193500	6554750	1985	1985	1985	1985	0
119	20231108	193400	6554750	1985	1985	1985	1985	0
120	20231108	193300	6554750	1985	1985	1985	1985	0
121	20231108	193200	6554750	1985	1985	1985	1985	0
122	20231108	193100	6554750	1985	1985	1985	1985	11
123	20231108	193000	6554750	1985	1985	1985	1985	0
124	20231108	192900	6554750	1985	1985	1985	1985	0
125	20231108	192800	6554750	1985	1985	1985	1985	0
126	20231108	192700	6554750	1985	1985	1985	1985	0
127	20231108	192600	6554750	1985	1985	1985	1985	0
128	20231108	192500	6554750	1985	1985	1985	1985	0
129	20231108	192400	6554750	1985	1985	1985	1985	0
130	20231108	192300	6554750	1985	1985	1985	1985	0
131	20231108	192200	6554750	1985	1985	1985	1985	0
132	20231108	192100	6554750	1985	1985	1985	1985	0
133	20231108	192000	6554750	1985	1985	1985	1985	0
134	20231108	191900	6554750	1985	1985	1985	1985	0
135	20231108	191800	6554750	1985	1985	1985	1985	0
136	20231108	191700	6554750	1985	1985	1985	1985	0
137	20231108	191600	6554750	1985	1985	1985	1985	0
138	20231108	191500	6554750	1985	1985	1985	1985	0
139	20231108	191400	6554750	1985	1985	1985	1985	0
140	20231108	191300	6554750	1985	1985	1985	1985	0
141	20231108	191200	6554750	1985	1985	1985	1985	0
142	20231108	191100	6554750	1985	1985	1985	1985	0
143	20231108	191000	6554750	1985	1985	1985	1985	0
144	20231108	190900	6554750	1985	1985	1985	1985	0
145	20231108	190800	6554750	1985	1985	1985	1985	0
146	20231108	190700	6554750	1985	1985	1985	1985	0
147	20231108	190600	6554750	1985	1985	1985	1985	0
148	20231108	190500	6554750	1985	1985	1985	1985	0
149	20231108	190400	6554750	1985	1985	1985	1985	0
150	20231108	190300	6554750	1985	1985	1985	1985	0
151	20231108	190200	6554750	1985	1985	1985	1985	0
152	20231108	190100	6554750	1985	1985	1985	1985	11
153	20231108	190000	6554750	1985	1985	1985	1985	0
154	20231108	185900	6554750	1985	1985	1985	1985	0
155	20231108	185800	6554750	1985	1985	1985	1985	0
156	20231108	185700	6554750	1985	1985	1985	1985	0
157	20231108	185600	6554750	1985	1985	1985	1985	0
158	20231108	185500	6554750	1985	1985	1985	1985	0
159	20231108	185400	6554750	1985	1985	1985	1985	0
160	20231108	185300	6554750	1985	1985	1985	1985	0
161	20231108	185200	6554750	1985	1985	1985	1985	0
162	20231108	185100	6554750	1985	1985	1985	1985	0
163	20231108	185000	6554750	1985	1985	1985	1985	0
164	20231108	184900	6554750	1985	1985	1985	1985	0
165	20231108	184800	6554750	1985	1985	1985	1985	0
166	20231108	184700	6554750	1985	1985	1985	1985	0
167	20231108	184600	6554750	1985	1985	1985	1985	0
168	20231108	184500	6554750	1985	1985	1985	1985	0
169	20231108	184400	6554750	1985	1985	1985	1985	0
170	20231108	184300	6554750	1985	1985	1985	1985	0
171	20231108	184200	6554750	1985	1985	1985	1985	0
172	20231108	184100	6554750	1985	1985	1985	1985	0
173	20231108	184000	6554750	1985	1985	1985	1985	0
174	20231108	183900	6554750	1985	1985	1985	1985	0
175	20231108	183800	6554750	1985	1985	1985	1985	0
176	20231108	183700	6554750	1985	1985	1985	1985	0
177	20231108	183600	6554750	1985	1985	1985	1985	0
178	20231108	183500	6554750	1985	1985	1985	1985	0
179	20231108	183400	6554750	1985	1985	1985	1985	0
180	20231108	183300	6554750	1985	1985	1985	1985	0
181	20231108	183200	6554750	1985	1985	1985	1985	0
182	20231108	183100	6554750	1985	1985	1985	1985	11
183	20231108	183000	6554750	1985	1985	1985	1985	0
184	20231108	182900	6554750	1985	1985	1985	1985	0
185	20231108	182800	6554750	1985	1985	1985	1985	0
186	20231108	182700	6554750	1985	1985	1985	1985	0
187	20231108	182600	6554750	1985	1985	1985	1985	0
188	20231108	182500	6554750	1985	1985	1985	1985	0
189	20231108	182400	6554750	1985	1985	1985	1985	0
190	20231108	182300	6554750	1985	1985	1985	1985	0
191	20231108	182200	6554750	1985	1985	1985	1985	0
192	20231108	182100	6554750	1985	1985	1985	1985	0
193	20231108	182000	6554750	1985	1985	1985	1985	0
194	20231108	181900	6554750	1985	1985	1985	1985	0
195	20231108	181800	6554750	1985	1985	1985	1985	0
196	20231108	181700	6554750	1985	1985	1985	1985	0
197	20231108	181600	6554750	1985	1985	1985	1985	0
198	20231108	181500	6554750	1985	1985	1985	1985	0
199	20231108	181400	6554750	1985	1985	1985	1985	0
200	20231108	181300	6554750	1985	1985	1985	1985	0
201	20231108	181200	6554750	1985	1985	1985	1985	0
202	20231108	181100	6554750	1985	1985	1985	1985	0
203	20231108	181000	6554750	1985	1985	1985	1985	0
204	20231108	180900	6554750	1985	1985	1985	1985	0
205	20231108	180800	6554750	1985	1985	1985	1985	0
206	20231108	180700	6554750	1985	1985	1985	1985	0
207	20231108	180600	6554750	1985	1985	1985	1985	0
208	20231108	180500	6554750	1985	1985	1985	1985	0
209	20231108	180400	6554750	1985	1985	1985	1985	0
210	20231108	180300	6554750	1985	1985	1985	1985	0
211	20231108	180200	6554750	1985	1985	1985	1985	0
212	20231108	180100	6554750	1985	1985	1985	1985	11
213	20231108	180000	6554750	1985	1985	1985	1985	0
214	20231108	175900	6554750	1985	1985	1985	1985	0
215	20231108	175800	6554750	1985	1985	1985	1985	0
216	20231108	175700	6554750	1985	1985	1985	1985	0
217	20231108	175600	6554750	1985	1985	1985	1985	0
218	20231108	175500	6554750	1985	1985	1985	1985	0
219	20231108	175400	6554750	1985	1985	1985	1985	0
220	20231108	175300	6554750	1985	1985	1985	1985	0
221	20231108	175200	6554750	1985	1985	1985	1985	0
222	20231108	175100	6554750	1985	1985	1985	1985	0
223	20231108	175000	6554750	1985	1985	1985	1985	0
224	20231108	174900	6554750	1985	1985	1985	1985	0
225	20231108	174800	6554750	1985	1985	1985	1985	0
226	20231108	174700	6554750	1985	1985	1985	1985	0
227	20231108	174600	6554750	1985	1985	1985	1985	0
228	20231108	174500	6554750	1985	1985	1985	1985	0
229	20231108	174400	6554750	1985	1985	1985	1985	0
230	20231108	174300	6554750	1985	1985	1985	1985	0
231	20231108	174200	6554750	1985	1985	1985	1985	0
232	20231108	174100	6554750	1985	1985	1985	1985	0
233	20231108	174000	6554750	1985	1985	1985	1985	0
234	20231108	173900	6554750	1985	1985	1985	1985	0
235	20231108	173800	6554750	1985	1985	1985	1985	0
236	20231108	173700	6554750	1985	1985	1985	1985	0
237	20231108	173600	6554750	1985	1985	1985	1985	0
238	20231108	173500	6554750	1985	1985	1985	1985	0
239	20231108	173400	6554750	1985	1985	1985	1985	0
240	20231108	173300	6554750	1985	1985	1985	1985	0
241	20231108	173200	6554750	1985	1985	1985	1985	0
242	20231108	173100	6554750	1985	1985	1985	1985	11
243	20231108	173000	6554750	1985	1985	1985	1985	0
244	20231108	172900	6554750	1985	1985	1985	1985	0
245	20231108	172800	6554750	1985	1985	1985	1985	0
246	20231108	172700	6554750	1985	1985	1985	1985	0
247	20231108	172600	6554750	1985	1985	1985	1985	0
248	20231108	172500	6554750	1985	1985	1985	1985	0
249	20231108	172400	6554750	1985	1985	1985	1985	0
250	20231108	172300	6554750	1985	1985	1985	1985	0
251	20231108	172200	6554750	1985	1985	1985	1985	0
252	20231108	172100	6554750	1985	1985	1985	1985	0
253	20231108	172000	6554750	1985	1985	1985	1985	0
254	20231108	171900	6554750	1985	1985	1985	1985	0
255	20231108	171800	6554750	1985	1985	1985	1985	0
256	20231108	171700	6554750	1985	1985	1985	1985	0
257	20231108	171600	6554750	1985	1985	1985	1985	0
258	20231108	171500	6554750	1985	1985	1985	1985	0
259	20231108	171400	6554750	1985	1985	1985	1985	0
260	20231108	171300	6554750	1985	1985	1985	1985	0
261	20231108	171200	6554750	1985	1985	1985	1985	0
262	20231108	171100	6554750	1985	1985	1985	1985	0
263	20231108	171000	6554750	1985	1985	1985	1985	0
264	20231108	170900	6554750	1985	1985	1985	1985	0
265	20231108	170800	6554750	1985	1985	1985	1985	0
266	20231108	170700	6554750	1985	1985	1985	1985	0
267	20231108	170600	6554750	1985	1985	1985	1985	0
268	20231108	170500	6554750	1985	1985	1985	1985	0
269	20231108	170400	6554750	1985	1985	1985	1985	0
270	20231108	170300	6554750	1985	1985	1985	1985	0
271	20231108	170200	6554750	1985	1985	1985	1985	0
272	20231108	170100	6554750	1985	1985	1985	1985	11
273	20231108	170000	6554750	1985	1985	1985	1985	0
274	20231108	165900	6554750	1985	1985	1985	1985	0
275	20231108	165800	6554750	1985	1985	1985	1985	0
276	20231108	165700	6554750	1985	1985	1985	1985	0
277	20231108	165600	6554750	1985	1985	1985	1985	0
278	20231108	165500	6554750	1985	1985	1985	1985	0
279	20231108	165400	6554750	1985	1985	1985	1985	0
280	20231108	165300	6554750	1985	1985	1985	1985	0
281	20231108	165200	6554750	1985	1985	1985	1985	0
282	20231108	165100	6554750	1985	1985	1985	1985	0
283	20231108	165000	6554750	1985	1985	1985	1985	0
284	20231108	164900	6554750	1985	1985	1985	1985	0
285	20231108	164800	6554750	1985	1985	1985	1985	0
286	20231108	164700	6554750	1985	1985	1985	1985	0
287	20231108	164600	6554750	1985	1985	1985	1985	0
288	20231108	164500	6554750	1985	1985	1985	1985	0
289	20231108	164400	6554750	1985	1985	1985	1985	0
290	20231108	164300	6554750	1985	1985	1985	1985	0
291	20231108	164200	6554750	1985	1985	1985	1985	0
292	20231108	164100	6554750	1985	1985	1985	1985	0
293	20231108	164000	6554750	1985	1985	1985	1985	0
294	20231108	163900	6554750	1985	1985	1985	1985	0
295	20231108	163800	6554750	1985	1985	1985	1985	0
296	20231108	163700	6554750	1985	1985	1985	1985	0
297	20231108	163600	6554750	1985	1985	1985	1985	0
298	20231108	163500	6554750	1985	1985	1985	1985	0
299	20231108	163400	6554750	1985	1985	1985	1985	0
300	20231108	163300	6554750	1985	1985	1985	1985	0
301	20231108	163200	6554750	1985	1985	1985	1985	0
302	20231108	163100	6554750	1985	1985	1985	1985	11
303	20231108	163000	6554750	1985	1985	1985	1985	0
304	20231108	162900	6554750	1985	1985	1985	1985	0
305	20231108	162800	6554750	1985	1985	1985	1985	0
306	20231108	162700	6554750	1985	1985	1985	1985	0
307	20231108	162600	6554750	1985	1985	1985	1985	0
308	20231108	162500	6554750	1985	1985	1985	1985	0
309	20231108	162400	6554750	1985	1985	1985	1985	0
310	20231108	162300	6554750	1985	1985	1985	1985	0
311	20231108	162200	6554750	1985	1985	1985	1985	0
312	20231108	162100	6554750	1985	1985	1985	1985	0
313	20231108	162000	6554750	1985	1985	1985	1985	0
314	20231108	161900	6554750	1985	1985	1985	1985	0
315	20231108	161800	6554750	1985	1985	1985	1985	0
316	20231108	161700	6554750	1985	1985	1985	1985	0
317	20231108	161600	6554750	1985	1985	1985	1985	0
318	20231108	161500	6554750	1985	1985	1985	1985	0
319	20231108	161400	6554750	1985	1985	1985	1985	0
320	20231108	161300	6554750	1985	1985	1985	1985	0
321	20231108	161200	6554750	1985	1985	1985	1985	0
322	20231108	161100	6554750	1985	1985	1985	1985	0
323	20231108	161000	6554750	1985	1985	1985	1985	0
324	20231108	160900	6554750	1985	1985	1985	1985	0
325	20231108	160800	6554750	1985	1985	1985	1985	0
326	20231108	160700	6554750	1985	1985	1985	1985	0
327	20231108	160600	6554750	1985	1985	1985	1985	0
328	20231108	160500	6554750	1985	1985	1985	1985	0
329	20231108	160400	6554750	1985	1985	1985	1985	0
330	20231108	160300	6554750	1985	1985	1985	1985	0
331	20231108	160200	6554750	1985	1985	1985	1985	0
332	20231108	160100	6554750	1985	1985	1985	1985	11
333	20231108	160000	6554750	1985	1985	1985	1985	0
334	20231108	155900	6554750	1985	1985	1985	1985	0
335	20231108	155800	6554750	1985	1985	1985	1985	0
336	20231108	155700	6554750	1985	1985	1985	1985	0
337	20231108	155600	6554750	1985	1985	1985	1985	0
338	20231108	155500	6554750	1985	1985	1985	1985	0
339	20231108	155400	6554750	1985	1985	1985	1985	0
340	20231108	155300	6554750	1985	1985	1985	1985	0
341	20231108	155200	6554750	1985	1985	1985	1985	0
342	20231108	155100	6554750	1985	1985	1985	1985	0
343	20231108	155000	6554750	1985	1985	1985	1985	0
344	20231108	154900	6554750	1985	1985	1985	1985	0
345	20231108	154800	6554750	1985	1985	1985	1985	0
346	20231108	154700	6554750	1985	1985	1985	1985	0
347	20231108	154600	6554750	1985	1985	1985	1985	0
348	20231108	154500	6554750	1985	1985	1985	1985	0
349	20231108	154400	6554750	1985	1985	1985	1985	0
350	20231108	154300	6554750	1985	1985	1985	1985	0
351	20231108	154200	6554750	1985	1985	1985	1985	0
352	20231108	154100	6554750	1985	1985	1985	1985	0
353	20231108	154000	6554750	1985	1985	1985	1985	0
354	20231108	153900	6554750	1985	1985	1985	1985	0
355	20231108	153800	6554750	1985	1985	1985	1985	0
356	20231108	153700	6554750	1985	1985	1985	1985	0
357	20231108	153600	6554750	1985	1985	1985	1985	0
358	20231108	153500	6554750	1985	1985	1985	1985	0
359	20231108	153400	6554750	1985	1985	1985	1985	0
360	20231108	153300	6554750	1985	1985	1985	1985	0
361	20231108	153200	6554750	1985	1985	1985	1985	0
362	20231108	153100	6554750	1985	1985	1985	1985	11
363	20231108	153000	6554750	1985	1985	1985	1985	11
364	20231108	152900	6532915	1990	1990	1990	1990	0
365	20231108	152800	6532915	1990	1990	1990	1990	0
366	20231108	152700	6532915	1990	1990	1990	1990	0
367	20231108	152600	6532915	1990	1990	1990	1990	0
368	20231108	152500	6532915	1990	1990	1990	1990	0
369	20231108	152400	6532915	1990	1990	1990	1990	0
370	20231108	152300	6532915	1990	1990	1990	1990	0
371	20231108	152200	6532915	1990	1990	1990	1990	0
372	20231108	152100	6532915	1990	1990	1990	1990	0
373	20231108	152000	6532915	1990	1990	1990	1990	0
374	20231108	151900	6532915	1990	1990	1990	1990	0
375	20231108	151800	6532915	1990	1990	1990	1990	0
376	20231108	151700	6532915	1990	1990	1990	1990	0
377	20231108	151600	6532915	1990	1990	1990	1990	0
378	20231108	151500	6532915	1990	1990	1990	1990	0
379	20231108	151400	6532915	1990	1990	1990	1990	0
380	20231108	151300	6532915	1990	1990	1990	1990	0
381	20231108	151200	6532915	1990	1990	1990	1990	0
382	20231108	151100	6532915	1990	1990	1990	1990	0
383	20231108	151000	6532915	1990	1990	1990	1990	0
384	20231108	150900	6532915	1990	1990	1990	1990	0
385	20231108	150800	6532915	1990	1990	1990	1990	0
386	20231108	150700	6532915	1990	1990	1990	1990	0
387	20231108	150600	6532915	1990	1990	1990	1990	0
388	20231108	150500	6532915	1990	1990	1990	1990	0
389	20231108	150400	6532915	1990	1990	1990	1990	0
390	20231108	150300	6532915	1990	1990	1990	1990	0
391	20231108	150200	6532915	1990	1990	1990	1990	0
392	20231108	150100	6532915	1990	1990	1990	1990	0
393	20231108	150000	6532915	1990	1990	1990	1990	0
394	20231108	145900	6532915	1990	1990	1990	1990	0
395	20231108	145800	6532915	1990	1990	1990	1990	0
396	20231108	145700	6532915	1990	1990	1990	1990	0
397	20231108	145600	6532915	1990	1990	1990	1990	0
398	20231108	145500	6532915	1990	1990	1990	1990	0
399	20231108	145400	6532915	1990	1990	1990	1990	0
400	20231108	145300	6532915	1990	1990	1990	1990	0
401	20231108	145200	6532915	1990	1990	1990	1990	0
402	20231108	145100	6532915	1990	1990	1990	1990	0
403	20231108	145000	6532915	1990	1990	1990	1990	0
404	20231108	144900	6532915	1990	1990	1990	1990	0
405	20231108	144800	6532915	1990	1990	1990	1990	0
406	20231108	144700	6532915	1990	1990	1990	1990	0
407	20231108	144600	6532915	1990	1990	1990	1990	0
408	20231108	144500	6532915	1990	1990	1990	1990	0
409	20231108	144400	6532915	1990	1990	1990	1990	0
410	20231108	144300	6532915	1990	1990	1990	1990	0
411	20231108	144200	6532915	1990	1990	1990	1990	0
412	20231108	144100	6532915	1990	1990	1990	1990	0
413	20231108	144000	6532915	1990	1990	1990	1990	0
414	20231108	143900	6532915	1990	1990	1990	1990	0
415	20231108	143800	6532915	1990	1990	1990	1990	0
416	20231108	143700	6532915	1990	1990	1990	1990	0
417	20231108	143600	6532915	1990	1990	1990	1990	0
418	20231108	143500	6532915	1990	1990	1990	1990	0
419	20231108	143400	6532915	1990	1990	1990	1990	0
420	20231108	143300	6532915	1990	1990	1990	1990	0
421	20231108	143200	6532915	1990	1990	1990	1990	0
422	20231108	143100	6532915	1990	1990	1990	1990	0
423	20231108	143000	6532915	1990	1990	1990	1990	0
424	20231108	142900	6532915	1990	1990	1990	1990	0
425	20231108	142800	6532915	1990	1990	1990	1990	0
426	20231108	142700	6532915	1990	1990	1990	1990	0
427	20231108	142600	6532915	1990	1990	1990	1990	0
428	20231108	142500	6532915	1990	1990	1990	1990	0
429	20231108	142400	6532915	1990	1990	1990	1990	0
430	20231108	142300	6532915	1990	1990	1990	1990	0
431	20231108	142200	6532915	1990	1990	1990	1990	0
432	20231108	142100	6532915	1990	1990	1990	1990	0
433	20231108	142000	6532915	1990	1990	1990	1990	0
434	20231108	141900	6532915	1990	1990	1990	1990	0
435	20231108	141800	6532915	1990	1990	1990	1990	0
436	20231108	141700	6532915	1990	1990	1990	1990	0
437	20231108	141600	6532915	1990	1990	1990	1990	0
438	20231108	141500	6532915	1990	1990	1990	1990	0
439	20231108	141400	6532915	1990	1990	1990	1990	0
440	20231108	141300	6532915	1990	1990	1990	1990	0
441	20231108	141200	6532915	1990	1990	1990	1990	0
442	20231108	141100	6532915	1990	1990	1990	1990	0
443	20231108	141000	6532915	1990	1990	1990	1990	0
444	20231108	140900	6532915	1990	1990	1990	1990	0
445	20231108	140800	6532915	1990	1990	1990	1990	0
446	20231108	140700	6532915	1990	1990	1990	1990	0
447	20231108	140600	6532915	1990	1990	1990	1990	0
448	20231108	140500	6532915	1990	1990	1990	1990	0
449	20231108	140400	6532915	1990	1990	1990	1990	0
450	20231108	140300	6532915	1990	1990	1990	1990	0
451	20231108	140200	6532915	1990	1990	1990	1990	0
452	20231108	140100	6532915	1990	1990	1990	1990	0
453	20231108	140000	6532915	1990	1990	1990	1990	0
454	20231108	135900	6532915	1990	1990	1990	1990	0
455	20231108	135800	6532915	1990	1990	1990	1990	0
456	20231108	135700	6532915	1990	1990	1990	1990	0
457	20231108	135600	6532915	1990	1990	1990	1990	0
458	20231108	135500	6532915	1990	1990	1990	1990	0
459	20231108	135400	6532915	1990	1990	1990	1990	0
460	20231108	135300	6532915	1990	1990	1990	1990	0
461	20231108	135200	6532915	1990	1990	1990	1990	0
462	20231108	135100	6532915	1990	1990	1990	1990	0
463	20231108	135000	6532915	1990	1990	1990	1990	0
464	20231108	134900	6532915	1990	1990	1990	1990	0
465	20231108	134800	6532915	1990	1990	1990	1990	0
466	20231108	134700	6532915	1990	1990	1990	1990	0
467	20231108	134600	6532915	1990	1990	1990	1990	0
468	20231108	134500	6532915	1990	1990	1990	1990	0
469	20231108	134400	6532915	1990	1990	1990	1990	0
470	20231108	134300	6532915	1990	1990	1990	1990	0
471	20231108	134200	6532915	1990	1990	1990	1990	0
472	20231108	134100	6532915	1990	1990	1990	1990	0
473	20231108	134000	6532915	1990	1990	1990	1990	0
474	20231108	133900	6532915	1990	1990	1990	1990	0
475	20231108	133800	6532915	1990	1990	1990	1990	0
476	20231108	133700	6532915	1990	1990	1990	1990	0
477	20231108	133600	6532915	1990	1990	1990	1990	0
478	20231108	133500	6532915	1990	1990	1990	1990	0
479	20231108	133400	6532915	1990	1990	1990	1990	1
480	20231108	133300	6530925	1985	1985	1985	1985	400
481	20231108	133200	5736925	1985	1989	1989	1985	479
482	20231108	133100	4785962	1991	1991	1991	1991	0
483	20231108	133000	4785962	1991	1991	1991	1991	0
484	20231108	132900	4785962	1991	1991	1991	1991	0
485	20231108	132800	4785962	1991	1991	1991	1991	0
486	20231108	132700	4785962	1991	1991	1991	1991	0
487	20231108	132600	4785962	1991	1991	1991	1991	0
488	20231108	132500	4785962	1991	1991	1991	1991	0
489	20231108	132400	4785962	1991	1991	1991	1991	0
490	20231108	132300	4785962	1991	1991	1991	1991	0
491	20231108	132200	4785962	1991	1991	1991	1991	0
492	20231108	132100	4785962	1991	1991	1991	1991	0
493	20231108	132000	4785962	1991	1991	1991	1991	0
494	20231108	131900	4785962	1991	1991	1991	1991	0
495	20231108	131800	4785962	1991	1991	1991	1991	0
496	20231108	131700	4785962	1991	1991	1991	1991	0
497	20231108	131600	4785962	1991	1991	1991	1991	0
498	20231108	131500	4785962	1991	1991	1991	1991	0
499	20231108	131400	4785962	1991	1991	1991	1991	0
500	20231108	131300	4785962	1991	1991	1991	1991	0
501	20231108	131200	4785962	1991	1991	1991	1991	0
502	20231108	131100	4785962	1991	1991	1991	1991	0
503	20231108	131000	4785962	1991	1991	1991	1991	0
504	20231108	130900	4785962	1991	1991	1991	1991	0
505	20231108	130800	4785962	1991	1991	1991	1991	0
506	20231108	130700	4785962	1991	1991	1991	1991	0
507	20231108	130600	4785962	1991	1991	1991	1991	0
508	20231108	130500	4785962	1991	1991	1991	1991	0
509	20231108	130400	4785962	1991	1991	1991	1991	0
510	20231108	130300	4785962	1991	1991	1991	1991	0
511	20231108	130200	4785962	1991	1991	1991	1991	0
512	20231108	130100	4785962	1991	1991	1991	1991	0
513	20231108	130000	4785962	1991	1991	1991	1991	0
514	20231108	125900	4785962	1991	1991	1991	1991	0
515	20231108	125800	4785962	1991	1991	1991	1991	0
516	20231108	125700	4785962	1991	1991	1991	1991	0
517	20231108	125600	4785962	1991	1991	1991	1991	0
518	20231108	125500	4785962	1991	1991	1991	1991	0
519	20231108	125400	4785962	1991	1991	1991	1991	0
520	20231108	125300	4785962	1991	1991	1991	1991	0
521	20231108	125200	4785962	1991	1991	1991	1991	0
522	20231108	125100	4785962	1991	1991	1991	1991	0
523	20231108	125000	4785962	1991	1991	1991	1991	0
524	20231108	124900	4785962	1991	1991	1991	1991	0
525	20231108	124800	4785962	1991	1991	1991	1991	0
526	20231108	124700	4785962	1991	1991	1991	1991	0
527	20231108	124600	4785962	1991	1991	1991	1991	0
528	20231108	124500	4785962	1991	1991	1991	1991	0
529	20231108	124400	4785962	1991	1991	1991	1991	0
530	20231108	124300	4785962	1991	1991	1991	1991	0
531	20231108	124200	4785962	1991	1991	1991	1991	0
532	20231108	124100	4785962	1991	1991	1991	1991	0
533	20231108	124000	4785962	1991	1991	1991	1991	0
534	20231108	123900	4785962	1991	1991	1991	1991	0
535	20231108	123800	4785962	1991	1991	1991	1991	0
536	20231108	123700	4785962	1991	1991	1991	1991	0
537	20231108	123600	4785962	1991	1991	1991	1991	0
538	20231108	123500	4785962	1991	1991	1991	1991	0
539	20231108	123400	4785962	1991	1991	1991	1991	0
540	20231108	123300	4785962	1991	1991	1991	1991	0
541	20231108	123200	4785962	1991	1991	1991	1991	0
542	20231108	123100	4785962	1991	1991	1991	1991	0
543	20231108	123000	4785962	1991	1991	1991	1991	0
544	20231108	122900	4785962	1991	1991	1991	1991	0
545	20231108	122800	4785962	1991	1991	1991	1991	0
546	20231108	122700	4785962	1991	1991	1991	1991	0
547	20231108	122600	4785962	1991	1991	1991	1991	0
548	20231108	122500	4785962	1991	1991	1991	1991	0
549	20231108	122400	4785962	1991	1991	1991	1991	0
550	20231108	122300	4785962	1991	1991	1991	1991	0
551	20231108	122200	4785962	1991	1991	1991	1991	0
552	20231108	122100	4785962	1991	1991	1991	1991	0
553	20231108	122000	4785962	1991	1991	1991	1991	0
554	20231108	121900	4785962	1991	1991	1991	1991	1
555	20231108	121800	4783971	1985	1985	1985	1985	0
556	20231108	121700	4783971	1985	1985	1985	1985	0
557	20231108	121600	4783971	1985	1985	1985	1985	0
558	20231108	121500	4783971	1985	1985	1985	1985	0
559	20231108	121400	4783971	1985	1985	1985	1985	0
560	20231108	121300	4783971	1985	1985	1985	1985	0
561	20231108	121200	4783971	1985	1985	1985	1985	0
562	20231108	121100	4783971	1985	1985	1985	1985	0
563	20231108	121000	4783971	1985	1985	1985	1985	0
564	20231108	120900	4783971	1985	1985	1985	1985	0
565	20231108	120800	4783971	1985	1985	1985	1985	0
566	20231108	120700	4783971	1985	1985	1985	1985	0
567	20231108	120600	4783971	1985	1985	1985	1985	0
568	20231108	120500	4783971	1985	1985	1985	1985	0
569	20231108	120400	4783971	1985	1985	1985	1985	18
570	20231108	120300	4748241	1986	1986	1986	1986	0
571	20231108	120200	4748241	1986	1986	1986	1986	82
572	20231108	120100	4585389	1991	1991	1991	1991	0
573	20231108	120000	4585389	1991	1991	1991	1991	0
574	20231108	115900	4585389	1991	1991	1991	1991	0
575	20231108	115800	4585389	1991	1991	1991	1991	0
576	20231108	115700	4585389	1991	1991	1991	1991	0
577	20231108	115600	4585389	1991	1991	1991	1991	0
578	20231108	115500	4585389	1991	1991	1991	1991	0
579	20231108	115400	4585389	1991	1991	1991	1991	0
580	20231108	115300	4585389	1991	1991	1991	1991	0
581	20231108	115200	4585389	1991	1991	1991	1991	0
582	20231108	115100	4585389	1991	1991	1991	1991	0
583	20231108	115000	4585389	1991	1991	1991	1991	0
584	20231108	114900	4585389	1991	1991	1991	1991	0
585	20231108	114800	4585389	1991	1991	1991	1991	0
586	20231108	114700	4585389	1991	1991	1991	1991	0
587	20231108	114600	4585389	1991	1991	1991	1991	0
588	20231108	114500	4585389	1991	1991	1991	1991	0
589	20231108	114400	4585389	1991	1991	1991	1991	0
590	20231108	114300	4585389	1991	1991	1991	1991	0
591	20231108	114200	4585389	1991	1991	1991	1991	0
592	20231108	114100	4585389	1991	1991	1991	1991	0
593	20231108	114000	4585389	1991	1991	1991	1991	0
594	20231108	113900	4585389	1991	1991	1991	1991	0
595	20231108	113800	4585389	1991	1991	1991	1991	0
596	20231108	113700	4585389	1991	1991	1991	1991	0
597	20231108	113600	4585389	1991	1991	1991	1991	0
598	20231108	113500	4585389	1991	1991	1991	1991	0
599	20231108	113400	4585389	1991	1991	1991	1991	0
600	20231108	113300	4585389	1991	1991	1991	1991	0
601	20231108	113200	4585389	1991	1991	1991	1991	0
602	20231108	113100	4585389	1991	1991	1991	1991	0
603	20231108	113000	4585389	1991	1991	1991	1991	0
604	20231108	112900	4585389	1991	1991	1991	1991	0
605	20231108	112800	4585389	1991	1991	1991	1991	0
606	20231108	112700	4585389	1991	1991	1991	1991	0
607	20231108	112600	4585389	1991	1991	1991	1991	0
608	20231108	112500	4585389	1991	1991	1991	1991	0
609	20231108	112400	4585389	1991	1991	1991	1991	1
610	20231108	112300	4583398	1986	1986	1986	1986	0
611	20231108	112200	4583398	1986	1986	1986	1986	0
612	20231108	112100	4583398	1986	1986	1986	1986	0
613	20231108	112000	4583398	1986	1986	1986	1986	0
614	20231108	111900	4583398	1986	1986	1986	1986	0
615	20231108	111800	4583398	1986	1986	1986	1986	0
616	20231108	111700	4583398	1986	1986	1986	1986	0
617	20231108	111600	4583398	1986	1986	1986	1986	0
618	20231108	111500	4583398	1986	1987	1987	1986	40
619	20231108	111400	4503937	1988	1988	1988	1988	30
620	20231108	111300	4444297	1989	1989	1989	1989	30
621	20231108	111200	4384627	1990	1990	1990	1990	0
622	20231108	111100	4384627	1990	1991	1991	1990	60
623	20231108	111000	4265197	1992	1992	1992	1992	0
624	20231108	110900	4265197	1992	1992	1992	1992	0
625	20231108	110800	4265197	1992	1992	1992	1992	0
626	20231108	110700	4265197	1992	1992	1992	1992	0
627	20231108	110600	4265197	1992	1992	1992	1992	0
628	20231108	110500	4265197	1992	1992	1992	1992	0
629	20231108	110400	4265197	1992	1992	1992	1992	0
630	20231108	110300	4265197	1992	1992	1992	1992	0
631	20231108	110200	4265197	1992	1992	1992	1992	0
632	20231108	110100	4265197	1992	1992	1992	1992	0
633	20231108	110000	4265197	1992	1992	1992	1992	0
634	20231108	105900	4265197	1992	1992	1992	1992	0
635	20231108	105800	4265197	1992	1992	1992	1992	0
636	20231108	105700	4265197	1992	1992	1992	1992	0
637	20231108	105600	4265197	1992	1992	1992	1992	0
638	20231108	105500	4265197	1992	1992	1992	1992	0
639	20231108	105400	4265197	1992	1992	1992	1992	0
640	20231108	105300	4265197	1992	1992	1992	1992	0
641	20231108	105200	4265197	1992	1992	1992	1992	0
642	20231108	105100	4265197	1992	1992	1992	1992	0
643	20231108	105000	4265197	1992	1992	1992	1992	0
644	20231108	104900	4265197	1992	1992	1992	1992	0
645	20231108	104800	4265197	1992	1992	1992	1992	0
646	20231108	104700	4265197	1992	1992	1992	1992	0
647	20231108	104600	4265197	1992	1992	1992	1992	0
648	20231108	104500	4265197	1992	1992	1992	1992	0
649	20231108	104400	4265197	1992	1992	1992	1992	0
650	20231108	104300	4265197	1992	1992	1992	1992	0
651	20231108	104200	4265197	1992	1992	1992	1992	0
652	20231108	104100	4265197	1992	1992	1992	1992	0
653	20231108	104000	4265197	1992	1992	1992	1992	1
654	20231108	103900	4263205	1992	1992	1992	1992	10
655	20231108	103800	4243285	1993	1993	1993	1993	400
656	20231108	103700	3446085	1994	1994	1994	1994	0
657	20231108	103600	3446085	1994	1994	1994	1994	0
658	20231108	103500	3446085	1994	1994	1994	1994	0
659	20231108	103400	3446085	1994	1994	1994	1994	0
660	20231108	103300	3446085	1994	1994	1994	1994	0
661	20231108	103200	3446085	1994	1994	1994	1994	0
662	20231108	103100	3446085	1994	1994	1994	1994	0
663	20231108	103000	3446085	1994	1994	1994	1994	0
664	20231108	102900	3446085	1994	1994	1994	1994	0
665	20231108	102800	3446085	1994	1994	1994	1994	0
666	20231108	102700	3446085	1994	1994	1994	1994	0
667	20231108	102600	3446085	1994	1994	1994	1994	0
668	20231108	102500	3446085	1994	1994	1994	1994	0
669	20231108	102400	3446085	1994	1994	1994	1994	0
670	20231108	102300	3446085	1994	1994	1994	1994	0
671	20231108	102200	3446085	1994	1994	1994	1994	0
672	20231108	102100	3446085	1994	1994	1994	1994	0
673	20231108	102000	3446085	1994	1994	1994	1994	0
674	20231108	101900	3446085	1994	1994	1994	1994	0
675	20231108	101800	3446085	1994	1994	1994	1994	0
676	20231108	101700	3446085	1994	1994	1994	1994	0
677	20231108	101600	3446085	1994	1994	1994	1994	0
678	20231108	101500	3446085	1994	1994	1994	1994	0
679	20231108	101400	3446085	1994	1994	1994	1994	0
680	20231108	101300	3446085	1994	1994	1994	1994	0
681	20231108	101200	3446085	1994	1994	1994	1994	0
682	20231108	101100	3446085	1994	1994	1994	1994	0
683	20231108	101000	3446085	1994	1994	1994	1994	0
684	20231108	100900	3446085	1994	1994	1994	1994	0
685	20231108	100800	3446085	1994	1994	1994	1994	0
686	20231108	100700	3446085	1994	1994	1994	1994	10
687	20231108	100600	3426145	1986	1986	1986	1986	0
688	20231108	100500	3426145	1986	1986	1986	1986	0
689	20231108	100400	3426145	1986	1986	1986	1986	0
690	20231108	100300	3426145	1986	1986	1986	1986	0
691	20231108	100200	3426145	1986	1986	1986	1986	500
692	20231108	100100	2433145	1986	1986	1986	1986	0
693	20231108	100000	2433145	1986	1986	1986	1986	0
694	20231108	095900	2433145	1986	1986	1986	1986	500
695	20231108	095800	1440145	1995	1995	1995	1995	0
696	20231108	095700	1440145	1995	1995	1995	1995	0
697	20231108	095600	1440145	1995	1995	1995	1995	0
698	20231108	095500	1440145	1995	1995	1995	1995	0
699	20231108	095400	1440145	1995	1995	1995	1995	0
700	20231108	095300	1440145	1995	1995	1995	1995	0
701	20231108	095200	1440145	1995	1995	1995	1995	0
702	20231108	095100	1440145	1995	1995	1995	1995	0
703	20231108	095000	1440145	1995	1995	1995	1995	0
704	20231108	094900	1440145	1995	1995	1995	1995	500
705	20231108	094800	442645	1995	1995	1995	1995	0
706	20231108	094700	442645	1995	1995	1995	1995	0
707	20231108	094600	442645	1995	1995	1995	1995	0
708	20231108	094500	442645	1995	1995	1995	1995	0
709	20231108	094400	442645	1995	1995	1995	1995	0
710	20231108	094300	442645	1995	1995	1995	1995	0
711	20231108	094200	442645	1995	1995	1995	1995	0
712	20231108	094100	442645	1995	1995	1995	1995	0
713	20231108	094000	442645	1995	1995	1995	1995	0
714	20231108	093900	442645	1995	1995	1995	1995	0
715	20231108	093800	442645	1995	1995	1995	1995	0
716	20231108	093700	442645	1995	1995	1995	1995	0
717	20231108	093600	442645	1995	1995	1995	1995	0
718	20231108	093500	442645	1995	1995	1995	1995	0
719	20231108	093400	442645	1995	1995	1995	1995	0
720	20231108	093300	442645	1995	1995	1995	1995	0
721	20231108	093200	442645	1995	1995	1995	1995	0
722	20231108	093100	442645	1995	1995	1995	1995	1
723	20231108	093000	440650	1995	1995	1995	1995	0
724	20231108	092900	440650	1995	1995	1995	1995	0
725	20231108	092800	440650	1995	1995	1995	1995	0
726	20231108	092700	440650	1995	1995	1995	1995	0
727	20231108	092600	440650	1995	1995	1995	1995	0
728	20231108	092500	440650	1995	1995	1995	1995	0
729	20231108	092400	440650	1995	1995	1995	1995	0
730	20231108	092300	440650	1995	1995	1995	1995	0
731	20231108	092200	440650	1995	1995	1995	1995	0
732	20231108	092100	440650	1995	1995	1995	1995	0
733	20231108	092000	440650	1995	1995	1995	1995	0
734	20231108	091900	440650	1995	1995	1995	1995	0
735	20231108	091800	440650	1995	1995	1995	1995	0
736	20231108	091700	440650	1995	1995	1995	1995	0
737	20231108	091600	440650	1995	1995	1995	1995	0
738	20231108	091500	440650	1995	1995	1995	1995	0
739	20231108	091400	440650	1995	1995	1995	1995	0
740	20231108	091300	440650	1995	1995	1995	1995	0
741	20231108	091200	440650	1995	1995	1995	1995	10
742	20231108	091100	420700	1993	1994	1994	1993	200
743	20231108	091000	22000	2000	2000	2000	2000	0
744	20231108	090900	22000	2000	2000	2000	2000	0
745	20231108	090800	22000	2000	2000	2000	2000	0
746	20231108	090700	22000	2000	2000	2000	2000	0
747	20231108	090600	22000	2000	2000	2000	2000	0
748	20231108	090500	22000	2000	2000	2000	2000	0
749	20231108	090400	22000	2000	2000	2000	2000	0
750	20231108	090300	22000	2000	2000	2000	2000	0
751	20231108	090200	22000	2000	2000	2000	2000	0
752	20231108	090100	22000	2000	2000	2000	2000	0
753	20231108	090000	22000	2000	2000	2000	2000	11