KissMeData/464680/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	212300	106130502	1994	1994	1994	1994	2
3	20241025	212200	106130502	1994	1994	1994	1994	0
4	20241025	212100	106130502	1994	1994	1994	1994	0
5	20241025	212000	106130502	1994	1994	1994	1994	0
6	20241025	211900	106130502	1994	1994	1994	1994	0
7	20241025	211800	106130502	1994	1994	1994	1994	0
8	20241025	211700	106130502	1994	1994	1994	1994	0
9	20241025	211600	106130502	1994	1994	1994	1994	0
10	20241025	211500	106130502	1994	1994	1994	1994	0
11	20241025	211400	106130502	1994	1994	1994	1994	0
12	20241025	211300	106130502	1994	1994	1994	1994	0
13	20241025	211200	106130502	1994	1994	1994	1994	0
14	20241025	211100	106130502	1994	1994	1994	1994	0
15	20241025	211000	106130502	1994	1994	1994	1994	0
16	20241025	210900	106130502	1994	1994	1994	1994	0
17	20241025	210800	106130502	1994	1994	1994	1994	0
18	20241025	210700	106130502	1994	1994	1994	1994	0
19	20241025	210600	106130502	1994	1994	1994	1994	0
20	20241025	210500	106130502	1994	1994	1994	1994	0
21	20241025	210400	106130502	1994	1994	1994	1994	0
22	20241025	210300	106130502	1994	1994	1994	1994	0
23	20241025	210200	106130502	1994	1994	1994	1994	0
24	20241025	210100	106130502	1994	1994	1994	1994	0
25	20241025	210000	106130502	1994	1994	1994	1994	0
26	20241025	205900	106130502	1994	1994	1994	1994	0
27	20241025	205800	106130502	1994	1994	1994	1994	0
28	20241025	205700	106130502	1994	1994	1994	1994	0
29	20241025	205600	106130502	1994	1994	1994	1994	0
30	20241025	205500	106130502	1994	1994	1994	1994	0
31	20241025	205400	106130502	1994	1994	1994	1994	0
32	20241025	205300	106130502	1994	1994	1994	1994	2
33	20241025	205200	106130502	1994	1994	1994	1994	0
34	20241025	205100	106130502	1994	1994	1994	1994	0
35	20241025	205000	106130502	1994	1994	1994	1994	0
36	20241025	204900	106130502	1994	1994	1994	1994	0
37	20241025	204800	106130502	1994	1994	1994	1994	0
38	20241025	204700	106130502	1994	1994	1994	1994	0
39	20241025	204600	106130502	1994	1994	1994	1994	0
40	20241025	204500	106130502	1994	1994	1994	1994	0
41	20241025	204400	106130502	1994	1994	1994	1994	0
42	20241025	204300	106130502	1994	1994	1994	1994	0
43	20241025	204200	106130502	1994	1994	1994	1994	0
44	20241025	204100	106130502	1994	1994	1994	1994	0
45	20241025	204000	106130502	1994	1994	1994	1994	0
46	20241025	203900	106130502	1994	1994	1994	1994	0
47	20241025	203800	106130502	1994	1994	1994	1994	0
48	20241025	203700	106130502	1994	1994	1994	1994	0
49	20241025	203600	106130502	1994	1994	1994	1994	0
50	20241025	203500	106130502	1994	1994	1994	1994	0
51	20241025	203400	106130502	1994	1994	1994	1994	0
52	20241025	203300	106130502	1994	1994	1994	1994	0
53	20241025	203200	106130502	1994	1994	1994	1994	0
54	20241025	203100	106130502	1994	1994	1994	1994	0
55	20241025	203000	106130502	1994	1994	1994	1994	0
56	20241025	202900	106130502	1994	1994	1994	1994	0
57	20241025	202800	106130502	1994	1994	1994	1994	0
58	20241025	202700	106130502	1994	1994	1994	1994	0
59	20241025	202600	106130502	1994	1994	1994	1994	0
60	20241025	202500	106130502	1994	1994	1994	1994	0
61	20241025	202400	106130502	1994	1994	1994	1994	0
62	20241025	202300	106130502	1994	1994	1994	1994	2
63	20241025	202200	106130502	1994	1994	1994	1994	0
64	20241025	202100	106130502	1994	1994	1994	1994	0
65	20241025	202000	106130502	1994	1994	1994	1994	0
66	20241025	201900	106130502	1994	1994	1994	1994	0
67	20241025	201800	106130502	1994	1994	1994	1994	0
68	20241025	201700	106130502	1994	1994	1994	1994	0
69	20241025	201600	106130502	1994	1994	1994	1994	0
70	20241025	201500	106130502	1994	1994	1994	1994	0
71	20241025	201400	106130502	1994	1994	1994	1994	0
72	20241025	201300	106130502	1994	1994	1994	1994	0
73	20241025	201200	106130502	1994	1994	1994	1994	0
74	20241025	201100	106130502	1994	1994	1994	1994	0
75	20241025	201000	106130502	1994	1994	1994	1994	0
76	20241025	200900	106130502	1994	1994	1994	1994	0
77	20241025	200800	106130502	1994	1994	1994	1994	0
78	20241025	200700	106130502	1994	1994	1994	1994	0
79	20241025	200600	106130502	1994	1994	1994	1994	0
80	20241025	200500	106130502	1994	1994	1994	1994	0
81	20241025	200400	106130502	1994	1994	1994	1994	0
82	20241025	200300	106130502	1994	1994	1994	1994	0
83	20241025	200200	106130502	1994	1994	1994	1994	0
84	20241025	200100	106130502	1994	1994	1994	1994	0
85	20241025	200000	106130502	1994	1994	1994	1994	0
86	20241025	195900	106130502	1994	1994	1994	1994	0
87	20241025	195800	106130502	1994	1994	1994	1994	0
88	20241025	195700	106130502	1994	1994	1994	1994	0
89	20241025	195600	106130502	1994	1994	1994	1994	0
90	20241025	195500	106130502	1994	1994	1994	1994	0
91	20241025	195400	106130502	1994	1994	1994	1994	0
92	20241025	195300	106130502	1994	1994	1994	1994	2
93	20241025	195200	106130502	1994	1994	1994	1994	0
94	20241025	195100	106130502	1994	1994	1994	1994	0
95	20241025	195000	106130502	1994	1994	1994	1994	0
96	20241025	194900	106130502	1994	1994	1994	1994	0
97	20241025	194800	106130502	1994	1994	1994	1994	0
98	20241025	194700	106130502	1994	1994	1994	1994	0
99	20241025	194600	106130502	1994	1994	1994	1994	0
100	20241025	194500	106130502	1994	1994	1994	1994	0
101	20241025	194400	106130502	1994	1994	1994	1994	0
102	20241025	194300	106130502	1994	1994	1994	1994	0
103	20241025	194200	106130502	1994	1994	1994	1994	0
104	20241025	194100	106130502	1994	1994	1994	1994	0
105	20241025	194000	106130502	1994	1994	1994	1994	0
106	20241025	193900	106130502	1994	1994	1994	1994	0
107	20241025	193800	106130502	1994	1994	1994	1994	0
108	20241025	193700	106130502	1994	1994	1994	1994	0
109	20241025	193600	106130502	1994	1994	1994	1994	0
110	20241025	193500	106130502	1994	1994	1994	1994	0
111	20241025	193400	106130502	1994	1994	1994	1994	0
112	20241025	193300	106130502	1994	1994	1994	1994	0
113	20241025	193200	106130502	1994	1994	1994	1994	0
114	20241025	193100	106130502	1994	1994	1994	1994	0
115	20241025	193000	106130502	1994	1994	1994	1994	0
116	20241025	192900	106130502	1994	1994	1994	1994	0
117	20241025	192800	106130502	1994	1994	1994	1994	0
118	20241025	192700	106130502	1994	1994	1994	1994	0
119	20241025	192600	106130502	1994	1994	1994	1994	0
120	20241025	192500	106130502	1994	1994	1994	1994	0
121	20241025	192400	106130502	1994	1994	1994	1994	0
122	20241025	192300	106130502	1994	1994	1994	1994	2
123	20241025	192200	106130502	1994	1994	1994	1994	0
124	20241025	192100	106130502	1994	1994	1994	1994	0
125	20241025	192000	106130502	1994	1994	1994	1994	0
126	20241025	191900	106130502	1994	1994	1994	1994	0
127	20241025	191800	106130502	1994	1994	1994	1994	0
128	20241025	191700	106130502	1994	1994	1994	1994	0
129	20241025	191600	106130502	1994	1994	1994	1994	0
130	20241025	191500	106130502	1994	1994	1994	1994	0
131	20241025	191400	106130502	1994	1994	1994	1994	0
132	20241025	191300	106130502	1994	1994	1994	1994	0
133	20241025	191200	106130502	1994	1994	1994	1994	0
134	20241025	191100	106130502	1994	1994	1994	1994	0
135	20241025	191000	106130502	1994	1994	1994	1994	0
136	20241025	190900	106130502	1994	1994	1994	1994	0
137	20241025	190800	106130502	1994	1994	1994	1994	0
138	20241025	190700	106130502	1994	1994	1994	1994	0
139	20241025	190600	106130502	1994	1994	1994	1994	0
140	20241025	190500	106130502	1994	1994	1994	1994	0
141	20241025	190400	106130502	1994	1994	1994	1994	0
142	20241025	190300	106130502	1994	1994	1994	1994	0
143	20241025	190200	106130502	1994	1994	1994	1994	0
144	20241025	190100	106130502	1994	1994	1994	1994	0
145	20241025	190000	106130502	1994	1994	1994	1994	0
146	20241025	185900	106130502	1994	1994	1994	1994	0
147	20241025	185800	106130502	1994	1994	1994	1994	0
148	20241025	185700	106130502	1994	1994	1994	1994	0
149	20241025	185600	106130502	1994	1994	1994	1994	0
150	20241025	185500	106130502	1994	1994	1994	1994	0
151	20241025	185400	106130502	1994	1994	1994	1994	0
152	20241025	185300	106130502	1994	1994	1994	1994	2
153	20241025	185200	106130502	1994	1994	1994	1994	0
154	20241025	185100	106130502	1994	1994	1994	1994	0
155	20241025	185000	106130502	1994	1994	1994	1994	0
156	20241025	184900	106130502	1994	1994	1994	1994	0
157	20241025	184800	106130502	1994	1994	1994	1994	0
158	20241025	184700	106130502	1994	1994	1994	1994	0
159	20241025	184600	106130502	1994	1994	1994	1994	0
160	20241025	184500	106130502	1994	1994	1994	1994	0
161	20241025	184400	106130502	1994	1994	1994	1994	0
162	20241025	184300	106130502	1994	1994	1994	1994	0
163	20241025	184200	106130502	1994	1994	1994	1994	0
164	20241025	184100	106130502	1994	1994	1994	1994	0
165	20241025	184000	106130502	1994	1994	1994	1994	0
166	20241025	183900	106130502	1994	1994	1994	1994	0
167	20241025	183800	106130502	1994	1994	1994	1994	0
168	20241025	183700	106130502	1994	1994	1994	1994	0
169	20241025	183600	106130502	1994	1994	1994	1994	0
170	20241025	183500	106130502	1994	1994	1994	1994	0
171	20241025	183400	106130502	1994	1994	1994	1994	0
172	20241025	183300	106130502	1994	1994	1994	1994	0
173	20241025	183200	106130502	1994	1994	1994	1994	0
174	20241025	183100	106130502	1994	1994	1994	1994	0
175	20241025	183000	106130502	1994	1994	1994	1994	0
176	20241025	182900	106130502	1994	1994	1994	1994	0
177	20241025	182800	106130502	1994	1994	1994	1994	0
178	20241025	182700	106130502	1994	1994	1994	1994	0
179	20241025	182600	106130502	1994	1994	1994	1994	0
180	20241025	182500	106130502	1994	1994	1994	1994	0
181	20241025	182400	106130502	1994	1994	1994	1994	0
182	20241025	182300	106130502	1994	1994	1994	1994	2
183	20241025	182200	106130502	1994	1994	1994	1994	0
184	20241025	182100	106130502	1994	1994	1994	1994	0
185	20241025	182000	106130502	1994	1994	1994	1994	0
186	20241025	181900	106130502	1994	1994	1994	1994	0
187	20241025	181800	106130502	1994	1994	1994	1994	0
188	20241025	181700	106130502	1994	1994	1994	1994	0
189	20241025	181600	106130502	1994	1994	1994	1994	0
190	20241025	181500	106130502	1994	1994	1994	1994	0
191	20241025	181400	106130502	1994	1994	1994	1994	0
192	20241025	181300	106130502	1994	1994	1994	1994	0
193	20241025	181200	106130502	1994	1994	1994	1994	0
194	20241025	181100	106130502	1994	1994	1994	1994	0
195	20241025	181000	106130502	1994	1994	1994	1994	0
196	20241025	180900	106130502	1994	1994	1994	1994	0
197	20241025	180800	106130502	1994	1994	1994	1994	0
198	20241025	180700	106130502	1994	1994	1994	1994	0
199	20241025	180600	106130502	1994	1994	1994	1994	0
200	20241025	180500	106130502	1994	1994	1994	1994	0
201	20241025	180400	106130502	1994	1994	1994	1994	0
202	20241025	180300	106130502	1994	1994	1994	1994	0
203	20241025	180200	106130502	1994	1994	1994	1994	0
204	20241025	180100	106130502	1994	1994	1994	1994	0
205	20241025	180000	106130502	1994	1994	1994	1994	0
206	20241025	175900	106130502	1994	1994	1994	1994	0
207	20241025	175800	106130502	1994	1994	1994	1994	0
208	20241025	175700	106130502	1994	1994	1994	1994	0
209	20241025	175600	106130502	1994	1994	1994	1994	0
210	20241025	175500	106130502	1994	1994	1994	1994	0
211	20241025	175400	106130502	1994	1994	1994	1994	0
212	20241025	175300	106130502	1994	1994	1994	1994	2
213	20241025	175200	106130502	1994	1994	1994	1994	0
214	20241025	175100	106130502	1994	1994	1994	1994	0
215	20241025	175000	106130502	1994	1994	1994	1994	0
216	20241025	174900	106130502	1994	1994	1994	1994	0
217	20241025	174800	106130502	1994	1994	1994	1994	0
218	20241025	174700	106130502	1994	1994	1994	1994	0
219	20241025	174600	106130502	1994	1994	1994	1994	0
220	20241025	174500	106130502	1994	1994	1994	1994	0
221	20241025	174400	106130502	1994	1994	1994	1994	0
222	20241025	174300	106130502	1994	1994	1994	1994	0
223	20241025	174200	106130502	1994	1994	1994	1994	0
224	20241025	174100	106130502	1994	1994	1994	1994	0
225	20241025	174000	106130502	1994	1994	1994	1994	0
226	20241025	173900	106130502	1994	1994	1994	1994	0
227	20241025	173800	106130502	1994	1994	1994	1994	0
228	20241025	173700	106130502	1994	1994	1994	1994	0
229	20241025	173600	106130502	1994	1994	1994	1994	0
230	20241025	173500	106130502	1994	1994	1994	1994	0
231	20241025	173400	106130502	1994	1994	1994	1994	0
232	20241025	173300	106130502	1994	1994	1994	1994	0
233	20241025	173200	106130502	1994	1994	1994	1994	0
234	20241025	173100	106130502	1994	1994	1994	1994	0
235	20241025	173000	106130502	1994	1994	1994	1994	0
236	20241025	172900	106130502	1994	1994	1994	1994	0
237	20241025	172800	106130502	1994	1994	1994	1994	0
238	20241025	172700	106130502	1994	1994	1994	1994	0
239	20241025	172600	106130502	1994	1994	1994	1994	0
240	20241025	172500	106130502	1994	1994	1994	1994	0
241	20241025	172400	106130502	1994	1994	1994	1994	0
242	20241025	172300	106130502	1994	1994	1994	1994	2
243	20241025	172200	106130502	1994	1994	1994	1994	0
244	20241025	172100	106130502	1994	1994	1994	1994	0
245	20241025	172000	106130502	1994	1994	1994	1994	0
246	20241025	171900	106130502	1994	1994	1994	1994	0
247	20241025	171800	106130502	1994	1994	1994	1994	0
248	20241025	171700	106130502	1994	1994	1994	1994	0
249	20241025	171600	106130502	1994	1994	1994	1994	0
250	20241025	171500	106130502	1994	1994	1994	1994	0
251	20241025	171400	106130502	1994	1994	1994	1994	0
252	20241025	171300	106130502	1994	1994	1994	1994	0
253	20241025	171200	106130502	1994	1994	1994	1994	0
254	20241025	171100	106130502	1994	1994	1994	1994	0
255	20241025	171000	106130502	1994	1994	1994	1994	0
256	20241025	170900	106130502	1994	1994	1994	1994	0
257	20241025	170800	106130502	1994	1994	1994	1994	0
258	20241025	170700	106130502	1994	1994	1994	1994	0
259	20241025	170600	106130502	1994	1994	1994	1994	0
260	20241025	170500	106130502	1994	1994	1994	1994	0
261	20241025	170400	106130502	1994	1994	1994	1994	0
262	20241025	170300	106130502	1994	1994	1994	1994	0
263	20241025	170200	106130502	1994	1994	1994	1994	0
264	20241025	170100	106130502	1994	1994	1994	1994	0
265	20241025	170000	106130502	1994	1994	1994	1994	0
266	20241025	165900	106130502	1994	1994	1994	1994	0
267	20241025	165800	106130502	1994	1994	1994	1994	0
268	20241025	165700	106130502	1994	1994	1994	1994	0
269	20241025	165600	106130502	1994	1994	1994	1994	0
270	20241025	165500	106130502	1994	1994	1994	1994	0
271	20241025	165400	106130502	1994	1994	1994	1994	0
272	20241025	165300	106130502	1994	1994	1994	1994	2
273	20241025	165200	106130502	1994	1994	1994	1994	0
274	20241025	165100	106130502	1994	1994	1994	1994	0
275	20241025	165000	106130502	1994	1994	1994	1994	0
276	20241025	164900	106130502	1994	1994	1994	1994	0
277	20241025	164800	106130502	1994	1994	1994	1994	0
278	20241025	164700	106130502	1994	1994	1994	1994	0
279	20241025	164600	106130502	1994	1994	1994	1994	0
280	20241025	164500	106130502	1994	1994	1994	1994	0
281	20241025	164400	106130502	1994	1994	1994	1994	0
282	20241025	164300	106130502	1994	1994	1994	1994	0
283	20241025	164200	106130502	1994	1994	1994	1994	0
284	20241025	164100	106130502	1994	1994	1994	1994	0
285	20241025	164000	106130502	1994	1994	1994	1994	0
286	20241025	163900	106130502	1994	1994	1994	1994	0
287	20241025	163800	106130502	1994	1994	1994	1994	0
288	20241025	163700	106130502	1994	1994	1994	1994	0
289	20241025	163600	106130502	1994	1994	1994	1994	0
290	20241025	163500	106130502	1994	1994	1994	1994	0
291	20241025	163400	106130502	1994	1994	1994	1994	0
292	20241025	163300	106130502	1994	1994	1994	1994	0
293	20241025	163200	106130502	1994	1994	1994	1994	0
294	20241025	163100	106130502	1994	1994	1994	1994	0
295	20241025	163000	106130502	1994	1994	1994	1994	0
296	20241025	162900	106130502	1994	1994	1994	1994	0
297	20241025	162800	106130502	1994	1994	1994	1994	0
298	20241025	162700	106130502	1994	1994	1994	1994	0
299	20241025	162600	106130502	1994	1994	1994	1994	0
300	20241025	162500	106130502	1994	1994	1994	1994	0
301	20241025	162400	106130502	1994	1994	1994	1994	0
302	20241025	162300	106130502	1994	1994	1994	1994	2
303	20241025	162200	106130502	1994	1994	1994	1994	0
304	20241025	162100	106130502	1994	1994	1994	1994	0
305	20241025	162000	106130502	1994	1994	1994	1994	0
306	20241025	161900	106130502	1994	1994	1994	1994	0
307	20241025	161800	106130502	1994	1994	1994	1994	0
308	20241025	161700	106130502	1994	1994	1994	1994	0
309	20241025	161600	106130502	1994	1994	1994	1994	0
310	20241025	161500	106130502	1994	1994	1994	1994	0
311	20241025	161400	106130502	1994	1994	1994	1994	0
312	20241025	161300	106130502	1994	1994	1994	1994	0
313	20241025	161200	106130502	1994	1994	1994	1994	0
314	20241025	161100	106130502	1994	1994	1994	1994	0
315	20241025	161000	106130502	1994	1994	1994	1994	0
316	20241025	160900	106130502	1994	1994	1994	1994	0
317	20241025	160800	106130502	1994	1994	1994	1994	0
318	20241025	160700	106130502	1994	1994	1994	1994	0
319	20241025	160600	106130502	1994	1994	1994	1994	0
320	20241025	160500	106130502	1994	1994	1994	1994	0
321	20241025	160400	106130502	1994	1994	1994	1994	0
322	20241025	160300	106130502	1994	1994	1994	1994	0
323	20241025	160200	106130502	1994	1994	1994	1994	0
324	20241025	160100	106130502	1994	1994	1994	1994	0
325	20241025	160000	106130502	1994	1994	1994	1994	0
326	20241025	155900	106130502	1994	1994	1994	1994	0
327	20241025	155800	106130502	1994	1994	1994	1994	0
328	20241025	155700	106130502	1994	1994	1994	1994	0
329	20241025	155600	106130502	1994	1994	1994	1994	0
330	20241025	155500	106130502	1994	1994	1994	1994	0
331	20241025	155400	106130502	1994	1994	1994	1994	0
332	20241025	155300	106130502	1994	1994	1994	1994	2
333	20241025	155200	106130502	1994	1994	1994	1994	0
334	20241025	155100	106130502	1994	1994	1994	1994	0
335	20241025	155000	106130502	1994	1994	1994	1994	0
336	20241025	154900	106130502	1994	1994	1994	1994	0
337	20241025	154800	106130502	1994	1994	1994	1994	0
338	20241025	154700	106130502	1994	1994	1994	1994	0
339	20241025	154600	106130502	1994	1994	1994	1994	0
340	20241025	154500	106130502	1994	1994	1994	1994	0
341	20241025	154400	106130502	1994	1994	1994	1994	0
342	20241025	154300	106130502	1994	1994	1994	1994	0
343	20241025	154200	106130502	1994	1994	1994	1994	0
344	20241025	154100	106130502	1994	1994	1994	1994	0
345	20241025	154000	106130502	1994	1994	1994	1994	0
346	20241025	153900	106130502	1994	1994	1994	1994	0
347	20241025	153800	106130502	1994	1994	1994	1994	0
348	20241025	153700	106130502	1994	1994	1994	1994	0
349	20241025	153600	106130502	1994	1994	1994	1994	0
350	20241025	153500	106130502	1994	1994	1994	1994	0
351	20241025	153400	106130502	1994	1994	1994	1994	0
352	20241025	153300	106130502	1994	1994	1994	1994	0
353	20241025	153200	106130502	1994	1994	1994	1994	0
354	20241025	153100	106130502	1994	1994	1994	1994	0
355	20241025	153000	106130502	1994	1994	1994	1994	2
356	20241025	152900	106126514	1993	1993	1993	1993	0
357	20241025	152800	106126514	1993	1993	1993	1993	0
358	20241025	152700	106126514	1993	1993	1993	1993	0
359	20241025	152600	106126514	1993	1993	1993	1993	0
360	20241025	152500	106126514	1993	1993	1993	1993	0
361	20241025	152400	106126514	1993	1993	1993	1993	0
362	20241025	152300	106126514	1993	1993	1993	1993	0
363	20241025	152200	106126514	1993	1993	1993	1993	0
364	20241025	152100	106126514	1993	1993	1993	1993	0
365	20241025	152000	106126514	1993	1993	1993	1993	0
366	20241025	151900	106126514	1993	1993	1993	1993	0
367	20241025	151800	106126514	1993	1993	1993	1993	0
368	20241025	151700	106126514	1993	1993	1993	1993	0
369	20241025	151600	106126514	1993	1993	1993	1993	0
370	20241025	151500	106126514	1993	1993	1993	1993	0
371	20241025	151400	106126514	1993	1993	1993	1993	0
372	20241025	151300	106126514	1993	1993	1993	1993	30
373	20241025	151200	106066724	1993	1993	1993	1993	0
374	20241025	151100	106066724	1993	1993	1993	1993	0
375	20241025	151000	106066724	1993	1993	1993	1993	0
376	20241025	150900	106066724	1993	1993	1993	1993	0
377	20241025	150800	106066724	1993	1993	1993	1993	0
378	20241025	150700	106066724	1993	1993	1993	1993	0
379	20241025	150600	106066724	1993	1993	1993	1993	0
380	20241025	150500	106066724	1993	1993	1993	1993	0
381	20241025	150400	106066724	1993	1993	1993	1993	0
382	20241025	150300	106066724	1993	1993	1993	1993	0
383	20241025	150200	106066724	1993	1993	1993	1993	0
384	20241025	150100	106066724	1993	1993	1993	1993	0
385	20241025	150000	106066724	1993	1993	1993	1993	0
386	20241025	145900	106066724	1993	1993	1993	1993	1000
387	20241025	145800	104073724	1993	1993	1993	1993	0
388	20241025	145700	104073724	1993	1993	1993	1993	0
389	20241025	145600	104073724	1993	1993	1993	1993	0
390	20241025	145500	104073724	1993	1993	1993	1993	0
391	20241025	145400	104073724	1993	1993	1993	1993	0
392	20241025	145300	104073724	1993	1993	1993	1993	0
393	20241025	145200	104073724	1993	1993	1993	1993	0
394	20241025	145100	104073724	1993	1993	1993	1993	0
395	20241025	145000	104073724	1993	1993	1993	1993	0
396	20241025	144900	104073724	1993	1993	1993	1993	0
397	20241025	144800	104073724	1993	1993	1993	1993	0
398	20241025	144700	104073724	1993	1993	1993	1993	21
399	20241025	144600	104031871	1994	1994	1994	1994	0
400	20241025	144500	104031871	1994	1994	1994	1994	0
401	20241025	144400	104031871	1994	1990	1994	1990	5000
402	20241025	144300	94070604	1990	1990	1990	1990	0
403	20241025	144200	94070604	1990	1990	1990	1990	0
404	20241025	144100	94070604	1990	1990	1990	1990	0
405	20241025	144000	94070604	1990	1990	1990	1990	10
406	20241025	143900	94050704	1990	1990	1990	1990	0
407	20241025	143800	94050704	1990	1990	1990	1990	0
408	20241025	143700	94050704	1990	1990	1990	1990	0
409	20241025	143600	94050704	1990	1990	1990	1990	0
410	20241025	143500	94050704	1990	1990	1990	1990	0
411	20241025	143400	94050704	1990	1990	1990	1990	0
412	20241025	143300	94050704	1990	1990	1990	1990	0
413	20241025	143200	94050704	1990	1990	1990	1990	0
414	20241025	143100	94050704	1990	1990	1990	1990	0
415	20241025	143000	94050704	1990	1990	1990	1990	0
416	20241025	142900	94050704	1990	1990	1990	1990	6
417	20241025	142800	94038764	1990	1990	1990	1990	21
418	20241025	142700	93996974	1990	1990	1990	1990	0
419	20241025	142600	93996974	1990	1990	1990	1990	0
420	20241025	142500	93996974	1990	1990	1990	1990	0
421	20241025	142400	93996974	1990	1990	1990	1990	0
422	20241025	142300	93996974	1990	1990	1990	1990	0
423	20241025	142200	93996974	1990	1990	1990	1990	0
424	20241025	142100	93996974	1990	1990	1990	1990	0
425	20241025	142000	93996974	1990	1990	1990	1990	10
426	20241025	141900	93977074	1990	1990	1990	1990	533
427	20241025	141800	92916404	1990	1990	1990	1990	0
428	20241025	141700	92916404	1990	1990	1990	1990	0
429	20241025	141600	92916404	1990	1990	1990	1990	0
430	20241025	141500	92916404	1990	1990	1990	1990	0
431	20241025	141400	92916404	1990	1990	1990	1990	0
432	20241025	141300	92916404	1990	1990	1990	1990	0
433	20241025	141200	92916404	1990	1990	1990	1990	0
434	20241025	141100	92916404	1990	1990	1990	1990	0
435	20241025	141000	92916404	1990	1990	1990	1990	0
436	20241025	140900	92916404	1990	1990	1990	1990	0
437	20241025	140800	92916404	1990	1990	1990	1990	0
438	20241025	140700	92916404	1990	1990	1990	1990	0
439	20241025	140600	92916404	1990	1990	1990	1990	0
440	20241025	140500	92916404	1990	1990	1990	1990	0
441	20241025	140400	92916404	1990	1990	1990	1990	0
442	20241025	140300	92916404	1990	1990	1990	1990	0
443	20241025	140200	92916404	1990	1990	1990	1990	0
444	20241025	140100	92916404	1990	1990	1990	1990	0
445	20241025	140000	92916404	1990	1990	1990	1990	0
446	20241025	135900	92916404	1990	1990	1990	1990	0
447	20241025	135800	92916404	1990	1990	1990	1990	1
448	20241025	135700	92914414	1991	1991	1991	1991	0
449	20241025	135600	92914414	1991	1991	1991	1991	0
450	20241025	135500	92914414	1991	1991	1991	1991	0
451	20241025	135400	92914414	1991	1991	1991	1991	0
452	20241025	135300	92914414	1991	1991	1991	1991	0
453	20241025	135200	92914414	1991	1991	1991	1991	0
454	20241025	135100	92914414	1991	1991	1991	1991	0
455	20241025	135000	92914414	1991	1991	1991	1991	0
456	20241025	134900	92914414	1991	1991	1991	1991	0
457	20241025	134800	92914414	1991	1991	1991	1991	0
458	20241025	134700	92914414	1991	1991	1991	1991	0
459	20241025	134600	92914414	1991	1991	1991	1991	0
460	20241025	134500	92914414	1991	1991	1991	1991	0
461	20241025	134400	92914414	1991	1991	1991	1991	0
462	20241025	134300	92914414	1991	1991	1991	1991	0
463	20241025	134200	92914414	1991	1991	1991	1991	0
464	20241025	134100	92914414	1991	1991	1991	1991	0
465	20241025	134000	92914414	1991	1991	1991	1991	0
466	20241025	133900	92914414	1991	1991	1991	1991	0
467	20241025	133800	92914414	1991	1991	1991	1991	0
468	20241025	133700	92914414	1991	1991	1991	1991	0
469	20241025	133600	92914414	1991	1991	1991	1991	0
470	20241025	133500	92914414	1991	1991	1991	1991	0
471	20241025	133400	92914414	1991	1991	1991	1991	2
472	20241025	133300	92910432	1991	1991	1991	1991	0
473	20241025	133200	92910432	1991	1991	1991	1991	0
474	20241025	133100	92910432	1991	1991	1991	1991	0
475	20241025	133000	92910432	1991	1991	1991	1991	0
476	20241025	132900	92910432	1991	1991	1991	1991	0
477	20241025	132800	92910432	1991	1991	1991	1991	0
478	20241025	132700	92910432	1991	1991	1991	1991	0
479	20241025	132600	92910432	1991	1991	1991	1991	0
480	20241025	132500	92910432	1991	1991	1991	1991	0
481	20241025	132400	92910432	1991	1991	1991	1991	0
482	20241025	132300	92910432	1991	1991	1991	1991	0
483	20241025	132200	92910432	1991	1991	1991	1991	0
484	20241025	132100	92910432	1991	1991	1991	1991	0
485	20241025	132000	92910432	1991	1991	1991	1991	0
486	20241025	131900	92910432	1991	1991	1991	1991	80
487	20241025	131800	92751152	1992	1992	1992	1992	0
488	20241025	131700	92751152	1992	1992	1992	1992	0
489	20241025	131600	92751152	1992	1992	1992	1992	0
490	20241025	131500	92751152	1992	1992	1992	1992	58
491	20241025	131400	92635616	1994	1994	1994	1994	0
492	20241025	131300	92635616	1994	1994	1994	1994	0
493	20241025	131200	92635616	1994	1994	1994	1994	0
494	20241025	131100	92635616	1994	1994	1994	1994	0
495	20241025	131000	92635616	1994	1994	1994	1994	0
496	20241025	130900	92635616	1994	1994	1994	1994	0
497	20241025	130800	92635616	1994	1994	1994	1994	0
498	20241025	130700	92635616	1994	1994	1994	1994	0
499	20241025	130600	92635616	1994	1994	1994	1994	0
500	20241025	130500	92635616	1994	1994	1994	1994	5
501	20241025	130400	92625646	1995	1995	1995	1995	0
502	20241025	130300	92625646	1995	1995	1995	1995	0
503	20241025	130200	92625646	1995	1995	1995	1995	0
504	20241025	130100	92625646	1995	1995	1995	1995	0
505	20241025	130000	92625646	1995	1995	1995	1995	0
506	20241025	125900	92625646	1995	1995	1995	1995	0
507	20241025	125800	92625646	1995	1995	1995	1995	0
508	20241025	125700	92625646	1995	1995	1995	1995	0
509	20241025	125600	92625646	1995	1995	1995	1995	0
510	20241025	125500	92625646	1995	1995	1995	1995	0
511	20241025	125400	92625646	1995	1995	1995	1995	0
512	20241025	125300	92625646	1995	1995	1995	1995	0
513	20241025	125200	92625646	1995	1995	1995	1995	0
514	20241025	125100	92625646	1995	1995	1995	1995	0
515	20241025	125000	92625646	1995	1995	1995	1995	0
516	20241025	124900	92625646	1995	1995	1995	1995	0
517	20241025	124800	92625646	1995	1995	1995	1995	0
518	20241025	124700	92625646	1995	1995	1995	1995	0
519	20241025	124600	92625646	1995	1995	1995	1995	0
520	20241025	124500	92625646	1995	1995	1995	1995	0
521	20241025	124400	92625646	1995	1995	1995	1995	0
522	20241025	124300	92625646	1995	1995	1995	1995	0
523	20241025	124200	92625646	1995	1995	1995	1995	0
524	20241025	124100	92625646	1995	1995	1995	1995	0
525	20241025	124000	92625646	1995	1995	1995	1995	0
526	20241025	123900	92625646	1995	1995	1995	1995	0
527	20241025	123800	92625646	1995	1995	1995	1995	0
528	20241025	123700	92625646	1995	1995	1995	1995	0
529	20241025	123600	92625646	1995	1995	1995	1995	0
530	20241025	123500	92625646	1995	1995	1995	1995	0
531	20241025	123400	92625646	1995	1995	1995	1995	0
532	20241025	123300	92625646	1995	1995	1995	1995	0
533	20241025	123200	92625646	1995	1995	1995	1995	0
534	20241025	123100	92625646	1995	1995	1995	1995	0
535	20241025	123000	92625646	1995	1995	1995	1995	0
536	20241025	122900	92625646	1995	1995	1995	1995	0
537	20241025	122800	92625646	1995	1995	1995	1995	0
538	20241025	122700	92625646	1995	1995	1995	1995	0
539	20241025	122600	92625646	1995	1995	1995	1995	0
540	20241025	122500	92625646	1995	1995	1995	1995	0
541	20241025	122400	92625646	1995	1995	1995	1995	0
542	20241025	122300	92625646	1995	1995	1995	1995	0
543	20241025	122200	92625646	1995	1995	1995	1995	0
544	20241025	122100	92625646	1995	1995	1995	1995	0
545	20241025	122000	92625646	1995	1995	1995	1995	0
546	20241025	121900	92625646	1995	1995	1995	1995	0
547	20241025	121800	92625646	1995	1995	1995	1995	0
548	20241025	121700	92625646	1995	1995	1995	1995	0
549	20241025	121600	92625646	1995	1995	1995	1995	0
550	20241025	121500	92625646	1995	1995	1995	1995	0
551	20241025	121400	92625646	1995	1995	1995	1995	0
552	20241025	121300	92625646	1995	1995	1995	1995	0
553	20241025	121200	92625646	1995	1995	1995	1995	0
554	20241025	121100	92625646	1995	1995	1995	1995	0
555	20241025	121000	92625646	1995	1995	1995	1995	0
556	20241025	120900	92625646	1995	1995	1995	1995	0
557	20241025	120800	92625646	1995	1995	1995	1995	0
558	20241025	120700	92625646	1995	1995	1995	1995	0
559	20241025	120600	92625646	1995	1995	1995	1995	0
560	20241025	120500	92625646	1995	1995	1995	1995	0
561	20241025	120400	92625646	1995	1995	1995	1995	0
562	20241025	120300	92625646	1995	1995	1995	1995	0
563	20241025	120200	92625646	1995	1995	1995	1995	0
564	20241025	120100	92625646	1995	1995	1995	1995	0
565	20241025	120000	92625646	1995	1995	1995	1995	0
566	20241025	115900	92625646	1995	1995	1995	1995	0
567	20241025	115800	92625646	1995	1995	1995	1995	0
568	20241025	115700	92625646	1995	1995	1995	1995	0
569	20241025	115600	92625646	1995	1995	1995	1995	0
570	20241025	115500	92625646	1995	1995	1995	1995	0
571	20241025	115400	92625646	1995	1995	1995	1995	0
572	20241025	115300	92625646	1995	1995	1995	1995	0
573	20241025	115200	92625646	1995	1995	1995	1995	0
574	20241025	115100	92625646	1995	1995	1995	1995	0
575	20241025	115000	92625646	1995	1995	1995	1995	0
576	20241025	114900	92625646	1995	1995	1995	1995	0
577	20241025	114800	92625646	1995	1995	1995	1995	0
578	20241025	114700	92625646	1995	1995	1995	1995	0
579	20241025	114600	92625646	1995	1995	1995	1995	0
580	20241025	114500	92625646	1995	1995	1995	1995	0
581	20241025	114400	92625646	1995	1995	1995	1995	0
582	20241025	114300	92625646	1995	1995	1995	1995	0
583	20241025	114200	92625646	1995	1995	1995	1995	0
584	20241025	114100	92625646	1995	1995	1995	1995	0
585	20241025	114000	92625646	1995	1995	1995	1995	0
586	20241025	113900	92625646	1995	1995	1995	1995	0
587	20241025	113800	92625646	1995	1995	1995	1995	0
588	20241025	113700	92625646	1995	1995	1995	1995	0
589	20241025	113600	92625646	1995	1995	1995	1995	0
590	20241025	113500	92625646	1995	1995	1995	1995	0
591	20241025	113400	92625646	1995	1995	1995	1995	0
592	20241025	113300	92625646	1995	1995	1995	1995	4
593	20241025	113200	92617666	1985	1985	1985	1985	0
594	20241025	113100	92617666	1985	1985	1985	1985	0
595	20241025	113000	92617666	1985	1985	1985	1985	0
596	20241025	112900	92617666	1985	1985	1985	1985	689
597	20241025	112800	91250001	1985	1985	1985	1985	0
598	20241025	112700	91250001	1985	1985	1985	1985	0
599	20241025	112600	91250001	1985	1985	1985	1985	0
600	20241025	112500	91250001	1985	1985	1985	1985	0
601	20241025	112400	91250001	1985	1985	1985	1985	0
602	20241025	112300	91250001	1985	1985	1985	1985	0
603	20241025	112200	91250001	1985	1985	1985	1985	0
604	20241025	112100	91250001	1985	1985	1985	1985	0
605	20241025	112000	91250001	1985	1985	1985	1985	0
606	20241025	111900	91250001	1985	1985	1985	1985	0
607	20241025	111800	91250001	1985	1985	1985	1985	0
608	20241025	111700	91250001	1985	1985	1985	1985	0
609	20241025	111600	91250001	1985	1985	1985	1985	0
610	20241025	111500	91250001	1985	1985	1985	1985	0
611	20241025	111400	91250001	1985	1985	1985	1985	0
612	20241025	111300	91250001	1985	1985	1985	1985	200
613	20241025	111200	90853001	1995	1995	1995	1995	0
614	20241025	111100	90853001	1995	1995	1995	1995	0
615	20241025	111000	90853001	1995	1995	1995	1995	0
616	20241025	110900	90853001	1995	1995	1995	1995	0
617	20241025	110800	90853001	1995	1995	1995	1995	0
618	20241025	110700	90853001	1995	1995	1995	1995	0
619	20241025	110600	90853001	1995	1995	1995	1995	0
620	20241025	110500	90853001	1995	1995	1995	1995	0
621	20241025	110400	90853001	1995	1995	1995	1995	0
622	20241025	110300	90853001	1995	1995	1995	1995	0
623	20241025	110200	90853001	1995	1995	1995	1995	0
624	20241025	110100	90853001	1995	1995	1995	1995	0
625	20241025	110000	90853001	1995	1995	1995	1995	0
626	20241025	105900	90853001	1995	1995	1995	1995	0
627	20241025	105800	90853001	1995	1995	1995	1995	0
628	20241025	105700	90853001	1995	1995	1995	1995	0
629	20241025	105600	90853001	1995	1995	1995	1995	0
630	20241025	105500	90853001	1995	1995	1995	1995	0
631	20241025	105400	90853001	1995	1995	1995	1995	0
632	20241025	105300	90853001	1995	1995	1995	1995	0
633	20241025	105200	90853001	1995	1995	1995	1995	0
634	20241025	105100	90853001	1995	1995	1995	1995	0
635	20241025	105000	90853001	1995	1995	1995	1995	0
636	20241025	104900	90853001	1995	1995	1995	1995	4
637	20241025	104800	90845021	1980	1980	1980	1980	0
638	20241025	104700	90845021	1980	1980	1980	1980	0
639	20241025	104600	90845021	1980	1980	1980	1980	0
640	20241025	104500	90845021	1980	1980	1980	1980	0
641	20241025	104400	90845021	1980	1980	1980	1980	0
642	20241025	104300	90845021	1980	1980	1980	1980	0
643	20241025	104200	90845021	1980	1980	1980	1980	0
644	20241025	104100	90845021	1980	1980	1980	1980	0
645	20241025	104000	90845021	1980	1980	1980	1980	12313
646	20241025	103900	66465281	1980	1980	1980	1980	0
647	20241025	103800	66465281	1980	1980	1980	1980	4815
648	20241025	103700	56931581	1980	1980	1980	1980	4006
649	20241025	103600	48999701	1980	1980	1980	1980	2000
650	20241025	103500	45039701	1980	1980	1980	1980	0
651	20241025	103400	45039701	1980	1980	1980	1980	0
652	20241025	103300	45039701	1980	1980	1980	1980	1845
653	20241025	103200	41386601	1980	1980	1980	1980	1700
654	20241025	103100	38020601	1980	1980	1980	1980	0
655	20241025	103000	38020601	1980	1980	1980	1980	204
656	20241025	102900	37616681	1980	1980	1980	1980	1088
657	20241025	102800	35462441	1980	1980	1980	1980	0
658	20241025	102700	35462441	1980	1980	1980	1980	0
659	20241025	102600	35462441	1980	1980	1980	1980	200
660	20241025	102500	35066441	1980	1980	1980	1980	0
661	20241025	102400	35066441	1980	1980	1980	1980	0
662	20241025	102300	35066441	1980	1980	1980	1980	0
663	20241025	102200	35066441	1980	1980	1980	1980	713
664	20241025	102100	33654701	1980	1980	1980	1980	1134
665	20241025	102000	31409381	1980	1980	1980	1980	0
666	20241025	101900	31409381	1980	1980	1980	1980	10
667	20241025	101800	31389581	1980	1980	1980	1979	1254
668	20241025	101700	28906761	1980	1980	1980	1980	520
669	20241025	101600	27877161	1980	1980	1980	1980	0
670	20241025	101500	27877161	1980	1986	1986	1980	1027
671	20241025	101400	25841495	1996	1992	1996	1984	10796
672	20241025	101300	4403331	1997	1997	1997	1997	0
673	20241025	101200	4403331	1997	1997	1997	1997	0
674	20241025	101100	4403331	1997	1997	1997	1997	0
675	20241025	101000	4403331	1997	1997	1997	1997	0
676	20241025	100900	4403331	1997	1997	1997	1997	0
677	20241025	100800	4403331	1997	1997	1997	1997	0
678	20241025	100700	4403331	1997	1997	1997	1997	0
679	20241025	100600	4403331	1997	1997	1997	1997	0
680	20241025	100500	4403331	1997	1997	1997	1997	0
681	20241025	100400	4403331	1997	1997	1997	1997	0
682	20241025	100300	4403331	1997	1997	1997	1997	0
683	20241025	100200	4403331	1997	1997	1997	1997	0
684	20241025	100100	4403331	1997	1997	1997	1997	0
685	20241025	100000	4403331	1997	1997	1997	1997	0
686	20241025	095900	4403331	1997	1997	1997	1997	0
687	20241025	095800	4403331	1997	1997	1997	1997	0
688	20241025	095700	4403331	1997	1997	1997	1997	0
689	20241025	095600	4403331	1997	1997	1997	1997	0
690	20241025	095500	4403331	1997	1997	1997	1997	0
691	20241025	095400	4403331	1997	1997	1997	1997	0
692	20241025	095300	4403331	1997	1997	1997	1997	0
693	20241025	095200	4403331	1997	1997	1997	1997	0
694	20241025	095100	4403331	1997	1997	1997	1997	0
695	20241025	095000	4403331	1997	1997	1997	1997	0
696	20241025	094900	4403331	1997	1997	1997	1997	0
697	20241025	094800	4403331	1997	1997	1997	1997	200
698	20241025	094700	4003931	1997	1997	1997	1997	0
699	20241025	094600	4003931	1997	1997	1997	1997	0
700	20241025	094500	4003931	1997	1997	1997	1997	0
701	20241025	094400	4003931	1997	1997	1997	1997	0
702	20241025	094300	4003931	1997	1997	1997	1997	1
703	20241025	094200	4001934	1997	1997	1997	1997	0
704	20241025	094100	4001934	1997	1997	1997	1997	0
705	20241025	094000	4001934	1997	1997	1997	1997	0
706	20241025	093900	4001934	1997	1997	1997	1997	0
707	20241025	093800	4001934	1997	1997	1997	1997	0
708	20241025	093700	4001934	1997	1997	1997	1997	0
709	20241025	093600	4001934	1997	1997	1997	1997	0
710	20241025	093500	4001934	1997	1997	1997	1997	0
711	20241025	093400	4001934	1997	1997	1997	1997	0
712	20241025	093300	4001934	1997	1997	1997	1997	0
713	20241025	093200	4001934	1997	1997	1997	1997	0
714	20241025	093100	4001934	1997	1997	1997	1997	0
715	20241025	093000	4001934	1997	1997	1997	1997	0
716	20241025	092900	4001934	1997	1997	1997	1997	5
717	20241025	092800	3991949	1996	1995	1996	1995	2000
718	20241025	092700	0	1996	1996	1996	1996	0
719	20241025	092600	0	1996	1996	1996	1996	0
720	20241025	092500	0	1996	1996	1996	1996	0
721	20241025	092400	0	1996	1996	1996	1996	0
722	20241025	092300	0	1996	1996	1996	1996	0
723	20241025	092200	0	1996	1996	1996	1996	0
724	20241025	092100	0	1996	1996	1996	1996	0
725	20241025	092000	0	1996	1996	1996	1996	0
726	20241025	091900	0	1996	1996	1996	1996	0
727	20241025	091800	0	1996	1996	1996	1996	0
728	20241025	091700	0	1996	1996	1996	1996	0
729	20241025	091600	0	1996	1996	1996	1996	0
730	20241025	091500	0	1996	1996	1996	1996	0
731	20241025	091400	0	1996	1996	1996	1996	0
732	20241025	091300	0	1996	1996	1996	1996	0
733	20241025	091200	0	1996	1996	1996	1996	0
734	20241025	091100	0	1996	1996	1996	1996	0
735	20241025	091000	0	1996	1996	1996	1996	0
736	20241025	090900	0	1996	1996	1996	1996	0
737	20241025	090800	0	1996	1996	1996	1996	0
738	20241025	090700	0	1996	1996	1996	1996	0
739	20241025	090600	0	1996	1996	1996	1996	0
740	20241025	090500	0	1996	1996	1996	1996	0
741	20241025	090400	0	1996	1996	1996	1996	0
742	20241025	090300	0	1996	1996	1996	1996	0
743	20241025	090200	0	1996	1996	1996	1996	0
744	20241025	090100	0	1996	1996	1996	1996	0
745	20241025	090000	0	1996	1996	1996	1996	0