KissMeData/444920/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	210200	41322375	1990	1990	1990	1990	100
3	20231026	210100	41322375	1990	1990	1990	1990	0
4	20231026	210000	41322375	1990	1990	1990	1990	0
5	20231026	205900	41322375	1990	1990	1990	1990	0
6	20231026	205800	41322375	1990	1990	1990	1990	0
7	20231026	205700	41322375	1990	1990	1990	1990	0
8	20231026	205600	41322375	1990	1990	1990	1990	0
9	20231026	205500	41322375	1990	1990	1990	1990	0
10	20231026	205400	41322375	1990	1990	1990	1990	0
11	20231026	205300	41322375	1990	1990	1990	1990	0
12	20231026	205200	41322375	1990	1990	1990	1990	0
13	20231026	205100	41322375	1990	1990	1990	1990	0
14	20231026	205000	41322375	1990	1990	1990	1990	0
15	20231026	204900	41322375	1990	1990	1990	1990	0
16	20231026	204800	41322375	1990	1990	1990	1990	0
17	20231026	204700	41322375	1990	1990	1990	1990	0
18	20231026	204600	41322375	1990	1990	1990	1990	0
19	20231026	204500	41322375	1990	1990	1990	1990	0
20	20231026	204400	41322375	1990	1990	1990	1990	0
21	20231026	204300	41322375	1990	1990	1990	1990	0
22	20231026	204200	41322375	1990	1990	1990	1990	0
23	20231026	204100	41322375	1990	1990	1990	1990	0
24	20231026	204000	41322375	1990	1990	1990	1990	0
25	20231026	203900	41322375	1990	1990	1990	1990	0
26	20231026	203800	41322375	1990	1990	1990	1990	0
27	20231026	203700	41322375	1990	1990	1990	1990	0
28	20231026	203600	41322375	1990	1990	1990	1990	0
29	20231026	203500	41322375	1990	1990	1990	1990	0
30	20231026	203400	41322375	1990	1990	1990	1990	0
31	20231026	203300	41322375	1990	1990	1990	1990	0
32	20231026	203200	41322375	1990	1990	1990	1990	100
33	20231026	203100	41322375	1990	1990	1990	1990	0
34	20231026	203000	41322375	1990	1990	1990	1990	0
35	20231026	202900	41322375	1990	1990	1990	1990	0
36	20231026	202800	41322375	1990	1990	1990	1990	0
37	20231026	202700	41322375	1990	1990	1990	1990	0
38	20231026	202600	41322375	1990	1990	1990	1990	0
39	20231026	202500	41322375	1990	1990	1990	1990	0
40	20231026	202400	41322375	1990	1990	1990	1990	0
41	20231026	202300	41322375	1990	1990	1990	1990	0
42	20231026	202200	41322375	1990	1990	1990	1990	0
43	20231026	202100	41322375	1990	1990	1990	1990	0
44	20231026	202000	41322375	1990	1990	1990	1990	0
45	20231026	201900	41322375	1990	1990	1990	1990	0
46	20231026	201800	41322375	1990	1990	1990	1990	0
47	20231026	201700	41322375	1990	1990	1990	1990	0
48	20231026	201600	41322375	1990	1990	1990	1990	0
49	20231026	201500	41322375	1990	1990	1990	1990	0
50	20231026	201400	41322375	1990	1990	1990	1990	0
51	20231026	201300	41322375	1990	1990	1990	1990	0
52	20231026	201200	41322375	1990	1990	1990	1990	0
53	20231026	201100	41322375	1990	1990	1990	1990	0
54	20231026	201000	41322375	1990	1990	1990	1990	0
55	20231026	200900	41322375	1990	1990	1990	1990	0
56	20231026	200800	41322375	1990	1990	1990	1990	0
57	20231026	200700	41322375	1990	1990	1990	1990	0
58	20231026	200600	41322375	1990	1990	1990	1990	0
59	20231026	200500	41322375	1990	1990	1990	1990	0
60	20231026	200400	41322375	1990	1990	1990	1990	0
61	20231026	200300	41322375	1990	1990	1990	1990	0
62	20231026	200200	41322375	1990	1990	1990	1990	100
63	20231026	200100	41322375	1990	1990	1990	1990	0
64	20231026	200000	41322375	1990	1990	1990	1990	0
65	20231026	195900	41322375	1990	1990	1990	1990	0
66	20231026	195800	41322375	1990	1990	1990	1990	0
67	20231026	195700	41322375	1990	1990	1990	1990	0
68	20231026	195600	41322375	1990	1990	1990	1990	0
69	20231026	195500	41322375	1990	1990	1990	1990	0
70	20231026	195400	41322375	1990	1990	1990	1990	0
71	20231026	195300	41322375	1990	1990	1990	1990	0
72	20231026	195200	41322375	1990	1990	1990	1990	0
73	20231026	195100	41322375	1990	1990	1990	1990	0
74	20231026	195000	41322375	1990	1990	1990	1990	0
75	20231026	194900	41322375	1990	1990	1990	1990	0
76	20231026	194800	41322375	1990	1990	1990	1990	0
77	20231026	194700	41322375	1990	1990	1990	1990	0
78	20231026	194600	41322375	1990	1990	1990	1990	0
79	20231026	194500	41322375	1990	1990	1990	1990	0
80	20231026	194400	41322375	1990	1990	1990	1990	0
81	20231026	194300	41322375	1990	1990	1990	1990	0
82	20231026	194200	41322375	1990	1990	1990	1990	0
83	20231026	194100	41322375	1990	1990	1990	1990	0
84	20231026	194000	41322375	1990	1990	1990	1990	0
85	20231026	193900	41322375	1990	1990	1990	1990	0
86	20231026	193800	41322375	1990	1990	1990	1990	0
87	20231026	193700	41322375	1990	1990	1990	1990	0
88	20231026	193600	41322375	1990	1990	1990	1990	0
89	20231026	193500	41322375	1990	1990	1990	1990	0
90	20231026	193400	41322375	1990	1990	1990	1990	0
91	20231026	193300	41322375	1990	1990	1990	1990	0
92	20231026	193200	41322375	1990	1990	1990	1990	100
93	20231026	193100	41322375	1990	1990	1990	1990	0
94	20231026	193000	41322375	1990	1990	1990	1990	0
95	20231026	192900	41322375	1990	1990	1990	1990	0
96	20231026	192800	41322375	1990	1990	1990	1990	0
97	20231026	192700	41322375	1990	1990	1990	1990	0
98	20231026	192600	41322375	1990	1990	1990	1990	0
99	20231026	192500	41322375	1990	1990	1990	1990	0
100	20231026	192400	41322375	1990	1990	1990	1990	0
101	20231026	192300	41322375	1990	1990	1990	1990	0
102	20231026	192200	41322375	1990	1990	1990	1990	0
103	20231026	192100	41322375	1990	1990	1990	1990	0
104	20231026	192000	41322375	1990	1990	1990	1990	0
105	20231026	191900	41322375	1990	1990	1990	1990	0
106	20231026	191800	41322375	1990	1990	1990	1990	0
107	20231026	191700	41322375	1990	1990	1990	1990	0
108	20231026	191600	41322375	1990	1990	1990	1990	0
109	20231026	191500	41322375	1990	1990	1990	1990	0
110	20231026	191400	41322375	1990	1990	1990	1990	0
111	20231026	191300	41322375	1990	1990	1990	1990	0
112	20231026	191200	41322375	1990	1990	1990	1990	0
113	20231026	191100	41322375	1990	1990	1990	1990	0
114	20231026	191000	41322375	1990	1990	1990	1990	0
115	20231026	190900	41322375	1990	1990	1990	1990	0
116	20231026	190800	41322375	1990	1990	1990	1990	0
117	20231026	190700	41322375	1990	1990	1990	1990	0
118	20231026	190600	41322375	1990	1990	1990	1990	0
119	20231026	190500	41322375	1990	1990	1990	1990	0
120	20231026	190400	41322375	1990	1990	1990	1990	0
121	20231026	190300	41322375	1990	1990	1990	1990	0
122	20231026	190200	41322375	1990	1990	1990	1990	100
123	20231026	190100	41322375	1990	1990	1990	1990	0
124	20231026	190000	41322375	1990	1990	1990	1990	0
125	20231026	185900	41322375	1990	1990	1990	1990	0
126	20231026	185800	41322375	1990	1990	1990	1990	0
127	20231026	185700	41322375	1990	1990	1990	1990	0
128	20231026	185600	41322375	1990	1990	1990	1990	0
129	20231026	185500	41322375	1990	1990	1990	1990	0
130	20231026	185400	41322375	1990	1990	1990	1990	0
131	20231026	185300	41322375	1990	1990	1990	1990	0
132	20231026	185200	41322375	1990	1990	1990	1990	0
133	20231026	185100	41322375	1990	1990	1990	1990	0
134	20231026	185000	41322375	1990	1990	1990	1990	0
135	20231026	184900	41322375	1990	1990	1990	1990	0
136	20231026	184800	41322375	1990	1990	1990	1990	0
137	20231026	184700	41322375	1990	1990	1990	1990	0
138	20231026	184600	41322375	1990	1990	1990	1990	0
139	20231026	184500	41322375	1990	1990	1990	1990	0
140	20231026	184400	41322375	1990	1990	1990	1990	0
141	20231026	184300	41322375	1990	1990	1990	1990	0
142	20231026	184200	41322375	1990	1990	1990	1990	0
143	20231026	184100	41322375	1990	1990	1990	1990	0
144	20231026	184000	41322375	1990	1990	1990	1990	0
145	20231026	183900	41322375	1990	1990	1990	1990	0
146	20231026	183800	41322375	1990	1990	1990	1990	0
147	20231026	183700	41322375	1990	1990	1990	1990	0
148	20231026	183600	41322375	1990	1990	1990	1990	0
149	20231026	183500	41322375	1990	1990	1990	1990	0
150	20231026	183400	41322375	1990	1990	1990	1990	0
151	20231026	183300	41322375	1990	1990	1990	1990	0
152	20231026	183200	41322375	1990	1990	1990	1990	100
153	20231026	183100	41322375	1990	1990	1990	1990	0
154	20231026	183000	41322375	1990	1990	1990	1990	0
155	20231026	182900	41322375	1990	1990	1990	1990	0
156	20231026	182800	41322375	1990	1990	1990	1990	0
157	20231026	182700	41322375	1990	1990	1990	1990	0
158	20231026	182600	41322375	1990	1990	1990	1990	0
159	20231026	182500	41322375	1990	1990	1990	1990	0
160	20231026	182400	41322375	1990	1990	1990	1990	0
161	20231026	182300	41322375	1990	1990	1990	1990	0
162	20231026	182200	41322375	1990	1990	1990	1990	0
163	20231026	182100	41322375	1990	1990	1990	1990	0
164	20231026	182000	41322375	1990	1990	1990	1990	0
165	20231026	181900	41322375	1990	1990	1990	1990	0
166	20231026	181800	41322375	1990	1990	1990	1990	0
167	20231026	181700	41322375	1990	1990	1990	1990	0
168	20231026	181600	41322375	1990	1990	1990	1990	0
169	20231026	181500	41322375	1990	1990	1990	1990	0
170	20231026	181400	41322375	1990	1990	1990	1990	0
171	20231026	181300	41322375	1990	1990	1990	1990	0
172	20231026	181200	41322375	1990	1990	1990	1990	0
173	20231026	181100	41322375	1990	1990	1990	1990	0
174	20231026	181000	41322375	1990	1990	1990	1990	0
175	20231026	180900	41322375	1990	1990	1990	1990	0
176	20231026	180800	41322375	1990	1990	1990	1990	0
177	20231026	180700	41322375	1990	1990	1990	1990	0
178	20231026	180600	41322375	1990	1990	1990	1990	0
179	20231026	180500	41322375	1990	1990	1990	1990	0
180	20231026	180400	41322375	1990	1990	1990	1990	0
181	20231026	180300	41322375	1990	1990	1990	1990	0
182	20231026	180200	41322375	1990	1990	1990	1990	100
183	20231026	180100	41322375	1990	1990	1990	1990	0
184	20231026	180000	41322375	1990	1990	1990	1990	0
185	20231026	175900	41322375	1990	1990	1990	1990	0
186	20231026	175800	41322375	1990	1990	1990	1990	0
187	20231026	175700	41322375	1990	1990	1990	1990	0
188	20231026	175600	41322375	1990	1990	1990	1990	0
189	20231026	175500	41322375	1990	1990	1990	1990	0
190	20231026	175400	41322375	1990	1990	1990	1990	0
191	20231026	175300	41322375	1990	1990	1990	1990	0
192	20231026	175200	41322375	1990	1990	1990	1990	0
193	20231026	175100	41322375	1990	1990	1990	1990	0
194	20231026	175000	41322375	1990	1990	1990	1990	0
195	20231026	174900	41322375	1990	1990	1990	1990	0
196	20231026	174800	41322375	1990	1990	1990	1990	0
197	20231026	174700	41322375	1990	1990	1990	1990	0
198	20231026	174600	41322375	1990	1990	1990	1990	0
199	20231026	174500	41322375	1990	1990	1990	1990	0
200	20231026	174400	41322375	1990	1990	1990	1990	0
201	20231026	174300	41322375	1990	1990	1990	1990	0
202	20231026	174200	41322375	1990	1990	1990	1990	0
203	20231026	174100	41322375	1990	1990	1990	1990	0
204	20231026	174000	41322375	1990	1990	1990	1990	0
205	20231026	173900	41322375	1990	1990	1990	1990	0
206	20231026	173800	41322375	1990	1990	1990	1990	0
207	20231026	173700	41322375	1990	1990	1990	1990	0
208	20231026	173600	41322375	1990	1990	1990	1990	0
209	20231026	173500	41322375	1990	1990	1990	1990	0
210	20231026	173400	41322375	1990	1990	1990	1990	0
211	20231026	173300	41322375	1990	1990	1990	1990	0
212	20231026	173200	41322375	1990	1990	1990	1990	100
213	20231026	173100	41322375	1990	1990	1990	1990	0
214	20231026	173000	41322375	1990	1990	1990	1990	0
215	20231026	172900	41322375	1990	1990	1990	1990	0
216	20231026	172800	41322375	1990	1990	1990	1990	0
217	20231026	172700	41322375	1990	1990	1990	1990	0
218	20231026	172600	41322375	1990	1990	1990	1990	0
219	20231026	172500	41322375	1990	1990	1990	1990	0
220	20231026	172400	41322375	1990	1990	1990	1990	0
221	20231026	172300	41322375	1990	1990	1990	1990	0
222	20231026	172200	41322375	1990	1990	1990	1990	0
223	20231026	172100	41322375	1990	1990	1990	1990	0
224	20231026	172000	41322375	1990	1990	1990	1990	0
225	20231026	171900	41322375	1990	1990	1990	1990	0
226	20231026	171800	41322375	1990	1990	1990	1990	0
227	20231026	171700	41322375	1990	1990	1990	1990	0
228	20231026	171600	41322375	1990	1990	1990	1990	0
229	20231026	171500	41322375	1990	1990	1990	1990	0
230	20231026	171400	41322375	1990	1990	1990	1990	0
231	20231026	171300	41322375	1990	1990	1990	1990	0
232	20231026	171200	41322375	1990	1990	1990	1990	0
233	20231026	171100	41322375	1990	1990	1990	1990	0
234	20231026	171000	41322375	1990	1990	1990	1990	0
235	20231026	170900	41322375	1990	1990	1990	1990	0
236	20231026	170800	41322375	1990	1990	1990	1990	0
237	20231026	170700	41322375	1990	1990	1990	1990	0
238	20231026	170600	41322375	1990	1990	1990	1990	0
239	20231026	170500	41322375	1990	1990	1990	1990	0
240	20231026	170400	41322375	1990	1990	1990	1990	0
241	20231026	170300	41322375	1990	1990	1990	1990	0
242	20231026	170200	41322375	1990	1990	1990	1990	100
243	20231026	170100	41322375	1990	1990	1990	1990	0
244	20231026	170000	41322375	1990	1990	1990	1990	0
245	20231026	165900	41322375	1990	1990	1990	1990	0
246	20231026	165800	41322375	1990	1990	1990	1990	0
247	20231026	165700	41322375	1990	1990	1990	1990	0
248	20231026	165600	41322375	1990	1990	1990	1990	0
249	20231026	165500	41322375	1990	1990	1990	1990	0
250	20231026	165400	41322375	1990	1990	1990	1990	0
251	20231026	165300	41322375	1990	1990	1990	1990	0
252	20231026	165200	41322375	1990	1990	1990	1990	0
253	20231026	165100	41322375	1990	1990	1990	1990	0
254	20231026	165000	41322375	1990	1990	1990	1990	0
255	20231026	164900	41322375	1990	1990	1990	1990	0
256	20231026	164800	41322375	1990	1990	1990	1990	0
257	20231026	164700	41322375	1990	1990	1990	1990	0
258	20231026	164600	41322375	1990	1990	1990	1990	0
259	20231026	164500	41322375	1990	1990	1990	1990	0
260	20231026	164400	41322375	1990	1990	1990	1990	0
261	20231026	164300	41322375	1990	1990	1990	1990	0
262	20231026	164200	41322375	1990	1990	1990	1990	0
263	20231026	164100	41322375	1990	1990	1990	1990	0
264	20231026	164000	41322375	1990	1990	1990	1990	0
265	20231026	163900	41322375	1990	1990	1990	1990	0
266	20231026	163800	41322375	1990	1990	1990	1990	0
267	20231026	163700	41322375	1990	1990	1990	1990	0
268	20231026	163600	41322375	1990	1990	1990	1990	0
269	20231026	163500	41322375	1990	1990	1990	1990	0
270	20231026	163400	41322375	1990	1990	1990	1990	0
271	20231026	163300	41322375	1990	1990	1990	1990	0
272	20231026	163200	41322375	1990	1990	1990	1990	100
273	20231026	163100	41322375	1990	1990	1990	1990	0
274	20231026	163000	41322375	1990	1990	1990	1990	0
275	20231026	162900	41322375	1990	1990	1990	1990	0
276	20231026	162800	41322375	1990	1990	1990	1990	0
277	20231026	162700	41322375	1990	1990	1990	1990	0
278	20231026	162600	41322375	1990	1990	1990	1990	0
279	20231026	162500	41322375	1990	1990	1990	1990	0
280	20231026	162400	41322375	1990	1990	1990	1990	0
281	20231026	162300	41322375	1990	1990	1990	1990	0
282	20231026	162200	41322375	1990	1990	1990	1990	0
283	20231026	162100	41322375	1990	1990	1990	1990	0
284	20231026	162000	41322375	1990	1990	1990	1990	0
285	20231026	161900	41322375	1990	1990	1990	1990	0
286	20231026	161800	41322375	1990	1990	1990	1990	0
287	20231026	161700	41322375	1990	1990	1990	1990	0
288	20231026	161600	41322375	1990	1990	1990	1990	0
289	20231026	161500	41322375	1990	1990	1990	1990	0
290	20231026	161400	41322375	1990	1990	1990	1990	0
291	20231026	161300	41322375	1990	1990	1990	1990	0
292	20231026	161200	41322375	1990	1990	1990	1990	0
293	20231026	161100	41322375	1990	1990	1990	1990	0
294	20231026	161000	41322375	1990	1990	1990	1990	0
295	20231026	160900	41322375	1990	1990	1990	1990	0
296	20231026	160800	41322375	1990	1990	1990	1990	0
297	20231026	160700	41322375	1990	1990	1990	1990	0
298	20231026	160600	41322375	1990	1990	1990	1990	0
299	20231026	160500	41322375	1990	1990	1990	1990	0
300	20231026	160400	41322375	1990	1990	1990	1990	0
301	20231026	160300	41322375	1990	1990	1990	1990	0
302	20231026	160200	41322375	1990	1990	1990	1990	100
303	20231026	160100	41322375	1990	1990	1990	1990	0
304	20231026	160000	41322375	1990	1990	1990	1990	0
305	20231026	155900	41322375	1990	1990	1990	1990	0
306	20231026	155800	41322375	1990	1990	1990	1990	0
307	20231026	155700	41322375	1990	1990	1990	1990	0
308	20231026	155600	41322375	1990	1990	1990	1990	0
309	20231026	155500	41322375	1990	1990	1990	1990	0
310	20231026	155400	41322375	1990	1990	1990	1990	0
311	20231026	155300	41322375	1990	1990	1990	1990	0
312	20231026	155200	41322375	1990	1990	1990	1990	0
313	20231026	155100	41322375	1990	1990	1990	1990	0
314	20231026	155000	41322375	1990	1990	1990	1990	0
315	20231026	154900	41322375	1990	1990	1990	1990	0
316	20231026	154800	41322375	1990	1990	1990	1990	0
317	20231026	154700	41322375	1990	1990	1990	1990	0
318	20231026	154600	41322375	1990	1990	1990	1990	0
319	20231026	154500	41322375	1990	1990	1990	1990	0
320	20231026	154400	41322375	1990	1990	1990	1990	0
321	20231026	154300	41322375	1990	1990	1990	1990	0
322	20231026	154200	41322375	1990	1990	1990	1990	0
323	20231026	154100	41322375	1990	1990	1990	1990	0
324	20231026	154000	41322375	1990	1990	1990	1990	0
325	20231026	153900	41322375	1990	1990	1990	1990	0
326	20231026	153800	41322375	1990	1990	1990	1990	0
327	20231026	153700	41322375	1990	1990	1990	1990	0
328	20231026	153600	41322375	1990	1990	1990	1990	0
329	20231026	153500	41322375	1990	1990	1990	1990	0
330	20231026	153400	41322375	1990	1990	1990	1990	0
331	20231026	153300	41322375	1990	1990	1990	1990	0
332	20231026	153200	41322375	1990	1990	1990	1990	100
333	20231026	153100	41322375	1990	1990	1990	1990	0
334	20231026	153000	41322375	1990	1990	1990	1990	100
335	20231026	152900	41123375	1995	1995	1995	1995	0
336	20231026	152800	41123375	1995	1995	1995	1995	0
337	20231026	152700	41123375	1995	1995	1995	1995	0
338	20231026	152600	41123375	1995	1995	1995	1995	0
339	20231026	152500	41123375	1995	1995	1995	1995	0
340	20231026	152400	41123375	1995	1995	1995	1995	0
341	20231026	152300	41123375	1995	1995	1995	1995	0
342	20231026	152200	41123375	1995	1995	1995	1995	0
343	20231026	152100	41123375	1995	1995	1995	1995	0
344	20231026	152000	41123375	1995	1995	1995	1995	0
345	20231026	151900	41123375	1995	1995	1995	1995	0
346	20231026	151800	41123375	1995	1995	1995	1995	0
347	20231026	151700	41123375	1995	1995	1995	1995	0
348	20231026	151600	41123375	1995	1995	1995	1995	0
349	20231026	151500	41123375	1995	1995	1995	1995	0
350	20231026	151400	41123375	1995	1995	1995	1995	0
351	20231026	151300	41123375	1995	1995	1995	1995	0
352	20231026	151200	41123375	1995	1995	1995	1995	0
353	20231026	151100	41123375	1995	1995	1995	1995	0
354	20231026	151000	41123375	1995	1995	1995	1995	0
355	20231026	150900	41123375	1995	1995	1995	1995	0
356	20231026	150800	41123375	1995	1995	1995	1995	0
357	20231026	150700	41123375	1995	1995	1995	1995	2
358	20231026	150600	41119385	1995	1995	1995	1995	20
359	20231026	150500	41079485	1995	1995	1995	1995	0
360	20231026	150400	41079485	1995	1995	1995	1995	0
361	20231026	150300	41079485	1995	1995	1995	1995	0
362	20231026	150200	41079485	1995	1995	1995	1995	0
363	20231026	150100	41079485	1995	1995	1995	1995	0
364	20231026	150000	41079485	1995	1995	1995	1995	0
365	20231026	145900	41079485	1995	1995	1995	1995	0
366	20231026	145800	41079485	1995	1995	1995	1995	0
367	20231026	145700	41079485	1995	1995	1995	1995	0
368	20231026	145600	41079485	1995	1995	1995	1995	0
369	20231026	145500	41079485	1995	1995	1995	1995	0
370	20231026	145400	41079485	1995	1995	1995	1995	0
371	20231026	145300	41079485	1995	1995	1995	1995	100
372	20231026	145200	40879985	1995	1995	1995	1995	0
373	20231026	145100	40879985	1995	1995	1995	1995	0
374	20231026	145000	40879985	1995	1995	1995	1995	0
375	20231026	144900	40879985	1995	1995	1995	1995	0
376	20231026	144800	40879985	1995	1995	1995	1995	0
377	20231026	144700	40879985	1995	1995	1995	1995	0
378	20231026	144600	40879985	1995	1995	1995	1995	0
379	20231026	144500	40879985	1995	1995	1995	1995	0
380	20231026	144400	40879985	1995	1995	1995	1995	0
381	20231026	144300	40879985	1995	1995	1995	1995	67
382	20231026	144200	40746320	1995	1995	1995	1995	133
383	20231026	144100	40480985	1995	1995	1995	1995	134
384	20231026	144000	40213655	1995	1995	1995	1995	133
385	20231026	143900	39948320	1995	1995	1995	1995	133
386	20231026	143800	39682985	1995	1995	1995	1995	134
387	20231026	143700	39415655	1995	1995	1995	1995	133
388	20231026	143600	39150320	1995	1995	1995	1995	133
389	20231026	143500	38884985	1995	1995	1995	1995	134
390	20231026	143400	38617655	1995	1995	1995	1995	133
391	20231026	143300	38352320	1995	1995	1995	1995	133
392	20231026	143200	38086985	1995	1995	1995	1995	1100
393	20231026	143100	35892485	1996	1996	1996	1996	0
394	20231026	143000	35892485	1996	1996	1996	1996	0
395	20231026	142900	35892485	1996	1996	1996	1996	0
396	20231026	142800	35892485	1996	1996	1996	1996	0
397	20231026	142700	35892485	1996	1996	1996	1996	0
398	20231026	142600	35892485	1996	1996	1996	1996	1
399	20231026	142500	35890489	1995	1995	1995	1995	0
400	20231026	142400	35890489	1995	1995	1995	1995	100
401	20231026	142300	35690989	1995	1995	1995	1995	134
402	20231026	142200	35423659	1995	1995	1995	1995	133
403	20231026	142100	35158324	1995	1995	1995	1995	633
404	20231026	142000	33895489	1995	1995	1995	1995	0
405	20231026	141900	33895489	1995	1995	1995	1995	0
406	20231026	141800	33895489	1995	1995	1995	1995	700
407	20231026	141700	32498989	1995	1995	1995	1995	0
408	20231026	141600	32498989	1995	1995	1995	1995	0
409	20231026	141500	32498989	1995	1995	1995	1995	0
410	20231026	141400	32498989	1995	1995	1995	1995	0
411	20231026	141300	32498989	1995	1995	1995	1995	0
412	20231026	141200	32498989	1995	1995	1995	1995	622
413	20231026	141100	31258099	1995	1995	1995	1995	0
414	20231026	141000	31258099	1995	1995	1995	1995	0
415	20231026	140900	31258099	1995	1995	1995	1995	0
416	20231026	140800	31258099	1995	1995	1995	1995	0
417	20231026	140700	31258099	1995	1995	1995	1995	112
418	20231026	140600	31034659	1995	1995	1995	1995	133
419	20231026	140500	30769324	1995	1995	1995	1995	133
420	20231026	140400	30503989	1995	1995	1995	1995	134
421	20231026	140300	30236659	1995	1995	1995	1995	0
422	20231026	140200	30236659	1995	1995	1995	1995	0
423	20231026	140100	30236659	1995	1995	1995	1995	0
424	20231026	140000	30236659	1995	1995	1995	1995	0
425	20231026	135900	30236659	1995	1995	1995	1995	0
426	20231026	135800	30236659	1995	1995	1995	1995	0
427	20231026	135700	30236659	1995	1995	1995	1995	0
428	20231026	135600	30236659	1995	1989	1995	1989	31
429	20231026	135500	30174994	1989	1989	1989	1989	0
430	20231026	135400	30174994	1989	1989	1989	1989	40
431	20231026	135300	30095434	1989	1989	1989	1989	1500
432	20231026	135200	27111934	1995	1995	1995	1995	0
433	20231026	135100	27111934	1995	1995	1995	1995	0
434	20231026	135000	27111934	1995	1995	1995	1995	0
435	20231026	134900	27111934	1995	1995	1995	1995	0
436	20231026	134800	27111934	1995	1995	1995	1995	0
437	20231026	134700	27111934	1995	1995	1995	1995	0
438	20231026	134600	27111934	1995	1995	1995	1995	0
439	20231026	134500	27111934	1995	1995	1995	1995	0
440	20231026	134400	27111934	1995	1995	1995	1995	0
441	20231026	134300	27111934	1995	1995	1995	1995	0
442	20231026	134200	27111934	1995	1995	1995	1995	1
443	20231026	134100	27109939	1989	1989	1989	1989	0
444	20231026	134000	27109939	1989	1989	1989	1989	0
445	20231026	133900	27109939	1989	1989	1989	1989	0
446	20231026	133800	27109939	1989	1989	1989	1989	500
447	20231026	133700	26115439	1989	1989	1989	1989	0
448	20231026	133600	26115439	1989	1989	1989	1989	0
449	20231026	133500	26115439	1989	1989	1989	1989	10
450	20231026	133400	26095549	1995	1995	1995	1995	0
451	20231026	133300	26095549	1995	1995	1995	1995	0
452	20231026	133200	26095549	1995	1995	1995	1995	0
453	20231026	133100	26095549	1995	1995	1995	1995	0
454	20231026	133000	26095549	1995	1995	1995	1995	0
455	20231026	132900	26095549	1995	1995	1995	1995	0
456	20231026	132800	26095549	1995	1995	1995	1995	0
457	20231026	132700	26095549	1995	1995	1995	1995	0
458	20231026	132600	26095549	1995	1995	1995	1995	0
459	20231026	132500	26095549	1995	1995	1995	1995	0
460	20231026	132400	26095549	1995	1995	1995	1995	0
461	20231026	132300	26095549	1995	1995	1995	1995	0
462	20231026	132200	26095549	1995	1995	1995	1995	0
463	20231026	132100	26095549	1995	1995	1995	1995	0
464	20231026	132000	26095549	1995	1995	1995	1995	0
465	20231026	131900	26095549	1995	1995	1995	1995	0
466	20231026	131800	26095549	1995	1995	1995	1995	0
467	20231026	131700	26095549	1995	1995	1995	1995	0
468	20231026	131600	26095549	1995	1995	1995	1995	0
469	20231026	131500	26095549	1995	1995	1995	1995	0
470	20231026	131400	26095549	1995	1995	1995	1995	0
471	20231026	131300	26095549	1995	1995	1995	1995	0
472	20231026	131200	26095549	1995	1995	1995	1995	0
473	20231026	131100	26095549	1995	1995	1995	1995	0
474	20231026	131000	26095549	1995	1995	1995	1995	0
475	20231026	130900	26095549	1995	1995	1995	1995	0
476	20231026	130800	26095549	1995	1995	1995	1995	0
477	20231026	130700	26095549	1995	1995	1995	1995	0
478	20231026	130600	26095549	1995	1995	1995	1995	0
479	20231026	130500	26095549	1995	1995	1995	1995	0
480	20231026	130400	26095549	1995	1995	1995	1995	10
481	20231026	130300	26075599	1989	1989	1989	1989	0
482	20231026	130200	26075599	1989	1989	1989	1989	0
483	20231026	130100	26075599	1989	1989	1989	1989	0
484	20231026	130000	26075599	1989	1989	1989	1989	0
485	20231026	125900	26075599	1989	1989	1989	1989	0
486	20231026	125800	26075599	1989	1989	1989	1989	0
487	20231026	125700	26075599	1989	1989	1989	1989	1
488	20231026	125600	26073610	1989	1989	1989	1989	0
489	20231026	125500	26073610	1989	1989	1989	1989	0
490	20231026	125400	26073610	1989	1989	1989	1989	0
491	20231026	125300	26073610	1989	1989	1989	1989	0
492	20231026	125200	26073610	1989	1989	1989	1989	0
493	20231026	125100	26073610	1989	1989	1989	1989	0
494	20231026	125000	26073610	1989	1989	1989	1989	0
495	20231026	124900	26073610	1989	1989	1989	1989	0
496	20231026	124800	26073610	1989	1989	1989	1989	0
497	20231026	124700	26073610	1989	1989	1989	1989	0
498	20231026	124600	26073610	1989	1989	1989	1989	0
499	20231026	124500	26073610	1989	1989	1989	1989	0
500	20231026	124400	26073610	1989	1989	1989	1989	0
501	20231026	124300	26073610	1989	1989	1989	1989	0
502	20231026	124200	26073610	1989	1989	1989	1989	0
503	20231026	124100	26073610	1989	1989	1989	1989	0
504	20231026	124000	26073610	1989	1989	1989	1989	0
505	20231026	123900	26073610	1989	1989	1989	1989	0
506	20231026	123800	26073610	1989	1989	1989	1989	0
507	20231026	123700	26073610	1989	1989	1989	1989	0
508	20231026	123600	26073610	1989	1989	1989	1989	0
509	20231026	123500	26073610	1989	1989	1989	1989	0
510	20231026	123400	26073610	1989	1989	1989	1989	0
511	20231026	123300	26073610	1989	1989	1989	1989	0
512	20231026	123200	26073610	1989	1989	1989	1989	1
513	20231026	123100	26071621	1990	1990	1990	1990	0
514	20231026	123000	26071621	1990	1990	1990	1990	0
515	20231026	122900	26071621	1990	1990	1990	1990	0
516	20231026	122800	26071621	1990	1990	1990	1990	0
517	20231026	122700	26071621	1990	1990	1990	1990	0
518	20231026	122600	26071621	1990	1990	1990	1990	0
519	20231026	122500	26071621	1990	1990	1990	1990	0
520	20231026	122400	26071621	1990	1990	1990	1990	0
521	20231026	122300	26071621	1990	1990	1990	1990	0
522	20231026	122200	26071621	1990	1990	1990	1990	0
523	20231026	122100	26071621	1990	1990	1990	1990	0
524	20231026	122000	26071621	1990	1990	1990	1990	0
525	20231026	121900	26071621	1990	1990	1990	1990	0
526	20231026	121800	26071621	1990	1990	1990	1990	0
527	20231026	121700	26071621	1990	1990	1990	1990	0
528	20231026	121600	26071621	1990	1990	1990	1990	0
529	20231026	121500	26071621	1990	1990	1990	1990	0
530	20231026	121400	26071621	1990	1990	1990	1990	0
531	20231026	121300	26071621	1990	1990	1990	1990	0
532	20231026	121200	26071621	1990	1990	1990	1990	0
533	20231026	121100	26071621	1990	1990	1990	1990	0
534	20231026	121000	26071621	1990	1990	1990	1990	0
535	20231026	120900	26071621	1990	1990	1990	1990	0
536	20231026	120800	26071621	1990	1990	1990	1990	0
537	20231026	120700	26071621	1990	1990	1990	1990	0
538	20231026	120600	26071621	1990	1990	1990	1990	0
539	20231026	120500	26071621	1990	1990	1990	1990	79
540	20231026	120400	25914411	1990	1990	1990	1990	400
541	20231026	120300	25118411	1996	1996	1996	1996	0
542	20231026	120200	25118411	1996	1996	1996	1996	0
543	20231026	120100	25118411	1996	1996	1996	1996	0
544	20231026	120000	25118411	1996	1996	1996	1996	0
545	20231026	115900	25118411	1996	1996	1996	1996	0
546	20231026	115800	25118411	1996	1995	1996	1995	3
547	20231026	115700	25112424	1997	1997	1997	1997	0
548	20231026	115600	25112424	1997	1997	1997	1997	0
549	20231026	115500	25112424	1997	1997	1997	1997	0
550	20231026	115400	25112424	1997	1997	1997	1997	0
551	20231026	115300	25112424	1997	1997	1997	1997	0
552	20231026	115200	25112424	1997	1997	1997	1997	0
553	20231026	115100	25112424	1997	1997	1997	1997	0
554	20231026	115000	25112424	1997	1997	1997	1997	0
555	20231026	114900	25112424	1997	1997	1997	1997	0
556	20231026	114800	25112424	1997	1997	1997	1997	0
557	20231026	114700	25112424	1997	1997	1997	1997	0
558	20231026	114600	25112424	1997	1997	1997	1997	0
559	20231026	114500	25112424	1997	1997	1997	1997	0
560	20231026	114400	25112424	1997	1997	1997	1997	0
561	20231026	114300	25112424	1997	1997	1997	1997	0
562	20231026	114200	25112424	1997	1997	1997	1997	0
563	20231026	114100	25112424	1997	1997	1997	1997	0
564	20231026	114000	25112424	1997	1997	1997	1997	0
565	20231026	113900	25112424	1997	1997	1997	1997	0
566	20231026	113800	25112424	1997	1997	1997	1997	0
567	20231026	113700	25112424	1997	1997	1997	1997	0
568	20231026	113600	25112424	1997	1997	1997	1997	0
569	20231026	113500	25112424	1997	1997	1997	1997	0
570	20231026	113400	25112424	1997	1997	1997	1997	0
571	20231026	113300	25112424	1997	1997	1997	1997	0
572	20231026	113200	25112424	1997	1997	1997	1997	0
573	20231026	113100	25112424	1997	1997	1997	1997	0
574	20231026	113000	25112424	1997	1997	1997	1997	0
575	20231026	112900	25112424	1997	1997	1997	1997	0
576	20231026	112800	25112424	1997	1997	1997	1997	0
577	20231026	112700	25112424	1997	1997	1997	1997	0
578	20231026	112600	25112424	1997	1997	1997	1997	0
579	20231026	112500	25112424	1997	1997	1997	1997	0
580	20231026	112400	25112424	1997	1997	1997	1997	0
581	20231026	112300	25112424	1997	1997	1997	1997	0
582	20231026	112200	25112424	1997	1997	1997	1997	0
583	20231026	112100	25112424	1997	1997	1997	1997	0
584	20231026	112000	25112424	1997	1997	1997	1997	0
585	20231026	111900	25112424	1997	1997	1997	1997	0
586	20231026	111800	25112424	1997	1997	1997	1997	0
587	20231026	111700	25112424	1997	1997	1997	1997	0
588	20231026	111600	25112424	1997	1997	1997	1997	0
589	20231026	111500	25112424	1997	1997	1997	1997	0
590	20231026	111400	25112424	1997	1997	1997	1997	0
591	20231026	111300	25112424	1997	1997	1997	1997	0
592	20231026	111200	25112424	1997	1997	1997	1997	0
593	20231026	111100	25112424	1997	1997	1997	1997	0
594	20231026	111000	25112424	1997	1997	1997	1997	0
595	20231026	110900	25112424	1997	1997	1997	1997	0
596	20231026	110800	25112424	1997	1997	1997	1997	0
597	20231026	110700	25112424	1997	1997	1997	1997	0
598	20231026	110600	25112424	1997	1997	1997	1997	1
599	20231026	110500	25110427	1990	1990	1990	1990	0
600	20231026	110400	25110427	1990	1990	1990	1990	0
601	20231026	110300	25110427	1990	1990	1990	1990	0
602	20231026	110200	25110427	1990	1990	1990	1990	9349
603	20231026	110100	6505917	1997	1997	1997	1997	0
604	20231026	110000	6505917	1997	1997	1997	1997	0
605	20231026	105900	6505917	1997	1997	1997	1997	0
606	20231026	105800	6505917	1997	1997	1997	1997	0
607	20231026	105700	6505917	1997	1997	1997	1997	1
608	20231026	105600	6503920	1990	1990	1990	1990	0
609	20231026	105500	6503920	1990	1990	1990	1990	0
610	20231026	105400	6503920	1990	1990	1990	1990	0
611	20231026	105300	6503920	1990	1990	1990	1990	0
612	20231026	105200	6503920	1990	1990	1990	1990	209
613	20231026	105100	6088010	1997	1997	1997	1997	1
614	20231026	105000	6086013	1989	1989	1989	1989	0
615	20231026	104900	6086013	1989	1989	1989	1989	0
616	20231026	104800	6086013	1989	1989	1989	1989	0
617	20231026	104700	6086013	1989	1989	1989	1989	0
618	20231026	104600	6086013	1989	1989	1989	1989	0
619	20231026	104500	6086013	1989	1989	1989	1989	0
620	20231026	104400	6086013	1989	1989	1989	1989	0
621	20231026	104300	6086013	1989	1989	1989	1989	0
622	20231026	104200	6086013	1989	1989	1989	1989	0
623	20231026	104100	6086013	1989	1989	1989	1989	1
624	20231026	104000	6084024	1997	1997	1997	1997	0
625	20231026	103900	6084024	1997	1997	1997	1997	0
626	20231026	103800	6084024	1997	1997	1997	1997	0
627	20231026	103700	6084024	1997	1997	1997	1997	0
628	20231026	103600	6084024	1997	1997	1997	1997	0
629	20231026	103500	6084024	1997	1997	1997	1997	0
630	20231026	103400	6084024	1997	1996	1997	1996	2
631	20231026	103300	6080031	1997	1997	1997	1997	0
632	20231026	103200	6080031	1997	1997	1997	1997	0
633	20231026	103100	6080031	1997	1997	1997	1997	0
634	20231026	103000	6080031	1997	1997	1997	1997	0
635	20231026	102900	6080031	1997	1997	1997	1997	0
636	20231026	102800	6080031	1997	1997	1997	1997	0
637	20231026	102700	6080031	1997	1997	1997	1997	0
638	20231026	102600	6080031	1997	1997	1997	1997	0
639	20231026	102500	6080031	1997	1997	1997	1997	0
640	20231026	102400	6080031	1997	1997	1997	1997	0
641	20231026	102300	6080031	1997	1997	1997	1997	0
642	20231026	102200	6080031	1997	1997	1997	1997	0
643	20231026	102100	6080031	1997	1997	1997	1997	0
644	20231026	102000	6080031	1997	1997	1997	1997	0
645	20231026	101900	6080031	1997	1989	1997	1989	65
646	20231026	101800	5950730	1989	1989	1989	1989	0
647	20231026	101700	5950730	1989	1989	1989	1989	53
648	20231026	101600	5845313	1990	1990	1990	1990	0
649	20231026	101500	5845313	1990	1990	1990	1990	81
650	20231026	101400	5684123	1990	1990	1990	1990	0
651	20231026	101300	5684123	1990	1990	1990	1990	0
652	20231026	101200	5684123	1990	1990	1990	1990	0
653	20231026	101100	5684123	1990	1990	1990	1990	0
654	20231026	101000	5684123	1990	1990	1990	1990	0
655	20231026	100900	5684123	1990	1990	1990	1990	0
656	20231026	100800	5684123	1990	1990	1990	1990	0
657	20231026	100700	5684123	1990	1990	1990	1990	79
658	20231026	100600	5526913	1997	1997	1997	1997	0
659	20231026	100500	5526913	1997	1997	1997	1997	0
660	20231026	100400	5526913	1997	1997	1997	1997	0
661	20231026	100300	5526913	1997	1997	1997	1997	1
662	20231026	100200	5524916	1990	1990	1990	1990	0
663	20231026	100100	5524916	1990	1990	1990	1990	0
664	20231026	100000	5524916	1990	1990	1990	1990	0
665	20231026	095900	5524916	1990	1991	1991	1990	2
666	20231026	095800	5520935	1990	1990	1990	1990	0
667	20231026	095700	5520935	1990	1990	1990	1990	0
668	20231026	095600	5520935	1990	1990	1990	1990	0
669	20231026	095500	5520935	1990	1990	1990	1990	0
670	20231026	095400	5520935	1990	1990	1990	1990	0
671	20231026	095300	5520935	1990	1990	1990	1990	0
672	20231026	095200	5520935	1990	1990	1990	1990	0
673	20231026	095100	5520935	1990	1990	1990	1990	0
674	20231026	095000	5520935	1990	1990	1990	1990	0
675	20231026	094900	5520935	1990	1990	1990	1990	0
676	20231026	094800	5520935	1990	1990	1990	1990	0
677	20231026	094700	5520935	1990	1990	1990	1990	0
678	20231026	094600	5520935	1990	1990	1990	1990	1
679	20231026	094500	5518945	1990	1990	1990	1990	0
680	20231026	094400	5518945	1990	1990	1990	1990	0
681	20231026	094300	5518945	1990	1990	1990	1990	0
682	20231026	094200	5518945	1990	1990	1990	1990	0
683	20231026	094100	5518945	1990	1990	1990	1990	0
684	20231026	094000	5518945	1990	1990	1990	1990	0
685	20231026	093900	5518945	1990	1990	1990	1990	0
686	20231026	093800	5518945	1990	1990	1990	1990	0
687	20231026	093700	5518945	1990	1990	1990	1990	32
688	20231026	093600	5455265	1998	1998	1998	1998	0
689	20231026	093500	5455265	1998	1998	1998	1998	0
690	20231026	093400	5455265	1998	1998	1998	1998	1
691	20231026	093300	5453267	1998	1998	1998	1998	1
692	20231026	093200	5451269	1990	1990	1990	1990	0
693	20231026	093100	5451269	1990	1990	1990	1990	0
694	20231026	093000	5451269	1990	1990	1990	1990	0
695	20231026	092900	5451269	1990	1990	1990	1990	0
696	20231026	092800	5451269	1990	1990	1990	1990	0
697	20231026	092700	5451269	1990	1990	1990	1990	60
698	20231026	092600	5331869	1998	1998	1998	1998	0
699	20231026	092500	5331869	1998	1998	1998	1998	0
700	20231026	092400	5331869	1998	1998	1998	1998	0
701	20231026	092300	5331869	1998	1998	1998	1998	1
702	20231026	092200	5329871	1989	1989	1989	1989	0
703	20231026	092100	5329871	1989	1989	1989	1989	0
704	20231026	092000	5329871	1989	1989	1989	1989	0
705	20231026	091900	5329871	1989	1989	1989	1989	0
706	20231026	091800	5329871	1989	1989	1989	1989	2231
707	20231026	091700	892412	1990	1992	1992	1990	269
708	20231026	091600	356568	1992	1992	1992	1992	0
709	20231026	091500	356568	1992	1992	1992	1992	0
710	20231026	091400	356568	1992	1992	1992	1992	0
711	20231026	091300	356568	1992	1992	1992	1992	0
712	20231026	091200	356568	1992	1992	1992	1992	0
713	20231026	091100	356568	1992	1992	1992	1992	0
714	20231026	091000	356568	1992	1992	1992	1992	100
715	20231026	090900	157368	1992	1992	1992	1992	0
716	20231026	090800	157368	1992	1992	1992	1992	0
717	20231026	090700	157368	1992	1992	1992	1992	0
718	20231026	090600	157368	1992	1992	1992	1992	0
719	20231026	090500	157368	1992	1992	1992	1992	0
720	20231026	090400	157368	1992	1992	1992	1992	0
721	20231026	090300	157368	1992	1992	1992	1992	0
722	20231026	090200	157368	1992	1992	1992	1992	0
723	20231026	090100	157368	1992	1992	1992	1992	0
724	20231026	090000	157368	1992	1992	1992	1992	79