KissMeData/444920/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	205400	19092371	1990	1990	1990	1990	1
3	20231024	205300	19092371	1990	1990	1990	1990	0
4	20231024	205200	19092371	1990	1990	1990	1990	0
5	20231024	205100	19092371	1990	1990	1990	1990	0
6	20231024	205000	19092371	1990	1990	1990	1990	0
7	20231024	204900	19092371	1990	1990	1990	1990	0
8	20231024	204800	19092371	1990	1990	1990	1990	0
9	20231024	204700	19092371	1990	1990	1990	1990	0
10	20231024	204600	19092371	1990	1990	1990	1990	0
11	20231024	204500	19092371	1990	1990	1990	1990	0
12	20231024	204400	19092371	1990	1990	1990	1990	0
13	20231024	204300	19092371	1990	1990	1990	1990	0
14	20231024	204200	19092371	1990	1990	1990	1990	0
15	20231024	204100	19092371	1990	1990	1990	1990	0
16	20231024	204000	19092371	1990	1990	1990	1990	0
17	20231024	203900	19092371	1990	1990	1990	1990	0
18	20231024	203800	19092371	1990	1990	1990	1990	0
19	20231024	203700	19092371	1990	1990	1990	1990	0
20	20231024	203600	19092371	1990	1990	1990	1990	0
21	20231024	203500	19092371	1990	1990	1990	1990	0
22	20231024	203400	19092371	1990	1990	1990	1990	0
23	20231024	203300	19092371	1990	1990	1990	1990	0
24	20231024	203200	19092371	1990	1990	1990	1990	0
25	20231024	203100	19092371	1990	1990	1990	1990	0
26	20231024	203000	19092371	1990	1990	1990	1990	0
27	20231024	202900	19092371	1990	1990	1990	1990	0
28	20231024	202800	19092371	1990	1990	1990	1990	0
29	20231024	202700	19092371	1990	1990	1990	1990	0
30	20231024	202600	19092371	1990	1990	1990	1990	0
31	20231024	202500	19092371	1990	1990	1990	1990	0
32	20231024	202400	19092371	1990	1990	1990	1990	1
33	20231024	202300	19092371	1990	1990	1990	1990	0
34	20231024	202200	19092371	1990	1990	1990	1990	0
35	20231024	202100	19092371	1990	1990	1990	1990	0
36	20231024	202000	19092371	1990	1990	1990	1990	0
37	20231024	201900	19092371	1990	1990	1990	1990	0
38	20231024	201800	19092371	1990	1990	1990	1990	0
39	20231024	201700	19092371	1990	1990	1990	1990	0
40	20231024	201600	19092371	1990	1990	1990	1990	0
41	20231024	201500	19092371	1990	1990	1990	1990	0
42	20231024	201400	19092371	1990	1990	1990	1990	0
43	20231024	201300	19092371	1990	1990	1990	1990	0
44	20231024	201200	19092371	1990	1990	1990	1990	0
45	20231024	201100	19092371	1990	1990	1990	1990	0
46	20231024	201000	19092371	1990	1990	1990	1990	0
47	20231024	200900	19092371	1990	1990	1990	1990	0
48	20231024	200800	19092371	1990	1990	1990	1990	0
49	20231024	200700	19092371	1990	1990	1990	1990	0
50	20231024	200600	19092371	1990	1990	1990	1990	0
51	20231024	200500	19092371	1990	1990	1990	1990	0
52	20231024	200400	19092371	1990	1990	1990	1990	0
53	20231024	200300	19092371	1990	1990	1990	1990	0
54	20231024	200200	19092371	1990	1990	1990	1990	0
55	20231024	200100	19092371	1990	1990	1990	1990	0
56	20231024	200000	19092371	1990	1990	1990	1990	0
57	20231024	195900	19092371	1990	1990	1990	1990	0
58	20231024	195800	19092371	1990	1990	1990	1990	0
59	20231024	195700	19092371	1990	1990	1990	1990	0
60	20231024	195600	19092371	1990	1990	1990	1990	0
61	20231024	195500	19092371	1990	1990	1990	1990	0
62	20231024	195400	19092371	1990	1990	1990	1990	1
63	20231024	195300	19092371	1990	1990	1990	1990	0
64	20231024	195200	19092371	1990	1990	1990	1990	0
65	20231024	195100	19092371	1990	1990	1990	1990	0
66	20231024	195000	19092371	1990	1990	1990	1990	0
67	20231024	194900	19092371	1990	1990	1990	1990	0
68	20231024	194800	19092371	1990	1990	1990	1990	0
69	20231024	194700	19092371	1990	1990	1990	1990	0
70	20231024	194600	19092371	1990	1990	1990	1990	0
71	20231024	194500	19092371	1990	1990	1990	1990	0
72	20231024	194400	19092371	1990	1990	1990	1990	0
73	20231024	194300	19092371	1990	1990	1990	1990	0
74	20231024	194200	19092371	1990	1990	1990	1990	0
75	20231024	194100	19092371	1990	1990	1990	1990	0
76	20231024	194000	19092371	1990	1990	1990	1990	0
77	20231024	193900	19092371	1990	1990	1990	1990	0
78	20231024	193800	19092371	1990	1990	1990	1990	0
79	20231024	193700	19092371	1990	1990	1990	1990	0
80	20231024	193600	19092371	1990	1990	1990	1990	0
81	20231024	193500	19092371	1990	1990	1990	1990	0
82	20231024	193400	19092371	1990	1990	1990	1990	0
83	20231024	193300	19092371	1990	1990	1990	1990	0
84	20231024	193200	19092371	1990	1990	1990	1990	0
85	20231024	193100	19092371	1990	1990	1990	1990	0
86	20231024	193000	19092371	1990	1990	1990	1990	0
87	20231024	192900	19092371	1990	1990	1990	1990	0
88	20231024	192800	19092371	1990	1990	1990	1990	0
89	20231024	192700	19092371	1990	1990	1990	1990	0
90	20231024	192600	19092371	1990	1990	1990	1990	0
91	20231024	192500	19092371	1990	1990	1990	1990	0
92	20231024	192400	19092371	1990	1990	1990	1990	1
93	20231024	192300	19092371	1990	1990	1990	1990	0
94	20231024	192200	19092371	1990	1990	1990	1990	0
95	20231024	192100	19092371	1990	1990	1990	1990	0
96	20231024	192000	19092371	1990	1990	1990	1990	0
97	20231024	191900	19092371	1990	1990	1990	1990	0
98	20231024	191800	19092371	1990	1990	1990	1990	0
99	20231024	191700	19092371	1990	1990	1990	1990	0
100	20231024	191600	19092371	1990	1990	1990	1990	0
101	20231024	191500	19092371	1990	1990	1990	1990	0
102	20231024	191400	19092371	1990	1990	1990	1990	0
103	20231024	191300	19092371	1990	1990	1990	1990	0
104	20231024	191200	19092371	1990	1990	1990	1990	0
105	20231024	191100	19092371	1990	1990	1990	1990	0
106	20231024	191000	19092371	1990	1990	1990	1990	0
107	20231024	190900	19092371	1990	1990	1990	1990	0
108	20231024	190800	19092371	1990	1990	1990	1990	0
109	20231024	190700	19092371	1990	1990	1990	1990	0
110	20231024	190600	19092371	1990	1990	1990	1990	0
111	20231024	190500	19092371	1990	1990	1990	1990	0
112	20231024	190400	19092371	1990	1990	1990	1990	0
113	20231024	190300	19092371	1990	1990	1990	1990	0
114	20231024	190200	19092371	1990	1990	1990	1990	0
115	20231024	190100	19092371	1990	1990	1990	1990	0
116	20231024	190000	19092371	1990	1990	1990	1990	0
117	20231024	185900	19092371	1990	1990	1990	1990	0
118	20231024	185800	19092371	1990	1990	1990	1990	0
119	20231024	185700	19092371	1990	1990	1990	1990	0
120	20231024	185600	19092371	1990	1990	1990	1990	0
121	20231024	185500	19092371	1990	1990	1990	1990	0
122	20231024	185400	19092371	1990	1990	1990	1990	1
123	20231024	185300	19092371	1990	1990	1990	1990	0
124	20231024	185200	19092371	1990	1990	1990	1990	0
125	20231024	185100	19092371	1990	1990	1990	1990	0
126	20231024	185000	19092371	1990	1990	1990	1990	0
127	20231024	184900	19092371	1990	1990	1990	1990	0
128	20231024	184800	19092371	1990	1990	1990	1990	0
129	20231024	184700	19092371	1990	1990	1990	1990	0
130	20231024	184600	19092371	1990	1990	1990	1990	0
131	20231024	184500	19092371	1990	1990	1990	1990	0
132	20231024	184400	19092371	1990	1990	1990	1990	0
133	20231024	184300	19092371	1990	1990	1990	1990	0
134	20231024	184200	19092371	1990	1990	1990	1990	0
135	20231024	184100	19092371	1990	1990	1990	1990	0
136	20231024	184000	19092371	1990	1990	1990	1990	0
137	20231024	183900	19092371	1990	1990	1990	1990	0
138	20231024	183800	19092371	1990	1990	1990	1990	0
139	20231024	183700	19092371	1990	1990	1990	1990	0
140	20231024	183600	19092371	1990	1990	1990	1990	0
141	20231024	183500	19092371	1990	1990	1990	1990	0
142	20231024	183400	19092371	1990	1990	1990	1990	0
143	20231024	183300	19092371	1990	1990	1990	1990	0
144	20231024	183200	19092371	1990	1990	1990	1990	0
145	20231024	183100	19092371	1990	1990	1990	1990	0
146	20231024	183000	19092371	1990	1990	1990	1990	0
147	20231024	182900	19092371	1990	1990	1990	1990	0
148	20231024	182800	19092371	1990	1990	1990	1990	0
149	20231024	182700	19092371	1990	1990	1990	1990	0
150	20231024	182600	19092371	1990	1990	1990	1990	0
151	20231024	182500	19092371	1990	1990	1990	1990	0
152	20231024	182400	19092371	1990	1990	1990	1990	1
153	20231024	182300	19092371	1990	1990	1990	1990	0
154	20231024	182200	19092371	1990	1990	1990	1990	0
155	20231024	182100	19092371	1990	1990	1990	1990	0
156	20231024	182000	19092371	1990	1990	1990	1990	0
157	20231024	181900	19092371	1990	1990	1990	1990	0
158	20231024	181800	19092371	1990	1990	1990	1990	0
159	20231024	181700	19092371	1990	1990	1990	1990	0
160	20231024	181600	19092371	1990	1990	1990	1990	0
161	20231024	181500	19092371	1990	1990	1990	1990	0
162	20231024	181400	19092371	1990	1990	1990	1990	0
163	20231024	181300	19092371	1990	1990	1990	1990	0
164	20231024	181200	19092371	1990	1990	1990	1990	0
165	20231024	181100	19092371	1990	1990	1990	1990	0
166	20231024	181000	19092371	1990	1990	1990	1990	0
167	20231024	180900	19092371	1990	1990	1990	1990	0
168	20231024	180800	19092371	1990	1990	1990	1990	0
169	20231024	180700	19092371	1990	1990	1990	1990	0
170	20231024	180600	19092371	1990	1990	1990	1990	0
171	20231024	180500	19092371	1990	1990	1990	1990	0
172	20231024	180400	19092371	1990	1990	1990	1990	0
173	20231024	180300	19092371	1990	1990	1990	1990	0
174	20231024	180200	19092371	1990	1990	1990	1990	0
175	20231024	180100	19092371	1990	1990	1990	1990	0
176	20231024	180000	19092371	1990	1990	1990	1990	0
177	20231024	175900	19092371	1990	1990	1990	1990	0
178	20231024	175800	19092371	1990	1990	1990	1990	0
179	20231024	175700	19092371	1990	1990	1990	1990	0
180	20231024	175600	19092371	1990	1990	1990	1990	0
181	20231024	175500	19092371	1990	1990	1990	1990	0
182	20231024	175400	19092371	1990	1990	1990	1990	1
183	20231024	175300	19092371	1990	1990	1990	1990	0
184	20231024	175200	19092371	1990	1990	1990	1990	0
185	20231024	175100	19092371	1990	1990	1990	1990	0
186	20231024	175000	19092371	1990	1990	1990	1990	0
187	20231024	174900	19092371	1990	1990	1990	1990	0
188	20231024	174800	19092371	1990	1990	1990	1990	0
189	20231024	174700	19092371	1990	1990	1990	1990	0
190	20231024	174600	19092371	1990	1990	1990	1990	0
191	20231024	174500	19092371	1990	1990	1990	1990	0
192	20231024	174400	19092371	1990	1990	1990	1990	0
193	20231024	174300	19092371	1990	1990	1990	1990	0
194	20231024	174200	19092371	1990	1990	1990	1990	0
195	20231024	174100	19092371	1990	1990	1990	1990	0
196	20231024	174000	19092371	1990	1990	1990	1990	0
197	20231024	173900	19092371	1990	1990	1990	1990	0
198	20231024	173800	19092371	1990	1990	1990	1990	0
199	20231024	173700	19092371	1990	1990	1990	1990	0
200	20231024	173600	19092371	1990	1990	1990	1990	0
201	20231024	173500	19092371	1990	1990	1990	1990	0
202	20231024	173400	19092371	1990	1990	1990	1990	0
203	20231024	173300	19092371	1990	1990	1990	1990	0
204	20231024	173200	19092371	1990	1990	1990	1990	0
205	20231024	173100	19092371	1990	1990	1990	1990	0
206	20231024	173000	19092371	1990	1990	1990	1990	0
207	20231024	172900	19092371	1990	1990	1990	1990	0
208	20231024	172800	19092371	1990	1990	1990	1990	0
209	20231024	172700	19092371	1990	1990	1990	1990	0
210	20231024	172600	19092371	1990	1990	1990	1990	0
211	20231024	172500	19092371	1990	1990	1990	1990	0
212	20231024	172400	19092371	1990	1990	1990	1990	1
213	20231024	172300	19092371	1990	1990	1990	1990	0
214	20231024	172200	19092371	1990	1990	1990	1990	0
215	20231024	172100	19092371	1990	1990	1990	1990	0
216	20231024	172000	19092371	1990	1990	1990	1990	0
217	20231024	171900	19092371	1990	1990	1990	1990	0
218	20231024	171800	19092371	1990	1990	1990	1990	0
219	20231024	171700	19092371	1990	1990	1990	1990	0
220	20231024	171600	19092371	1990	1990	1990	1990	0
221	20231024	171500	19092371	1990	1990	1990	1990	0
222	20231024	171400	19092371	1990	1990	1990	1990	0
223	20231024	171300	19092371	1990	1990	1990	1990	0
224	20231024	171200	19092371	1990	1990	1990	1990	0
225	20231024	171100	19092371	1990	1990	1990	1990	0
226	20231024	171000	19092371	1990	1990	1990	1990	0
227	20231024	170900	19092371	1990	1990	1990	1990	0
228	20231024	170800	19092371	1990	1990	1990	1990	0
229	20231024	170700	19092371	1990	1990	1990	1990	0
230	20231024	170600	19092371	1990	1990	1990	1990	0
231	20231024	170500	19092371	1990	1990	1990	1990	0
232	20231024	170400	19092371	1990	1990	1990	1990	0
233	20231024	170300	19092371	1990	1990	1990	1990	0
234	20231024	170200	19092371	1990	1990	1990	1990	0
235	20231024	170100	19092371	1990	1990	1990	1990	0
236	20231024	170000	19092371	1990	1990	1990	1990	0
237	20231024	165900	19092371	1990	1990	1990	1990	0
238	20231024	165800	19092371	1990	1990	1990	1990	0
239	20231024	165700	19092371	1990	1990	1990	1990	0
240	20231024	165600	19092371	1990	1990	1990	1990	0
241	20231024	165500	19092371	1990	1990	1990	1990	0
242	20231024	165400	19092371	1990	1990	1990	1990	1
243	20231024	165300	19092371	1990	1990	1990	1990	0
244	20231024	165200	19092371	1990	1990	1990	1990	0
245	20231024	165100	19092371	1990	1990	1990	1990	0
246	20231024	165000	19092371	1990	1990	1990	1990	0
247	20231024	164900	19092371	1990	1990	1990	1990	0
248	20231024	164800	19092371	1990	1990	1990	1990	0
249	20231024	164700	19092371	1990	1990	1990	1990	0
250	20231024	164600	19092371	1990	1990	1990	1990	0
251	20231024	164500	19092371	1990	1990	1990	1990	0
252	20231024	164400	19092371	1990	1990	1990	1990	0
253	20231024	164300	19092371	1990	1990	1990	1990	0
254	20231024	164200	19092371	1990	1990	1990	1990	0
255	20231024	164100	19092371	1990	1990	1990	1990	0
256	20231024	164000	19092371	1990	1990	1990	1990	0
257	20231024	163900	19092371	1990	1990	1990	1990	0
258	20231024	163800	19092371	1990	1990	1990	1990	0
259	20231024	163700	19092371	1990	1990	1990	1990	0
260	20231024	163600	19092371	1990	1990	1990	1990	0
261	20231024	163500	19092371	1990	1990	1990	1990	0
262	20231024	163400	19092371	1990	1990	1990	1990	0
263	20231024	163300	19092371	1990	1990	1990	1990	0
264	20231024	163200	19092371	1990	1990	1990	1990	0
265	20231024	163100	19092371	1990	1990	1990	1990	0
266	20231024	163000	19092371	1990	1990	1990	1990	0
267	20231024	162900	19092371	1990	1990	1990	1990	0
268	20231024	162800	19092371	1990	1990	1990	1990	0
269	20231024	162700	19092371	1990	1990	1990	1990	0
270	20231024	162600	19092371	1990	1990	1990	1990	0
271	20231024	162500	19092371	1990	1990	1990	1990	0
272	20231024	162400	19092371	1990	1990	1990	1990	1
273	20231024	162300	19092371	1990	1990	1990	1990	0
274	20231024	162200	19092371	1990	1990	1990	1990	0
275	20231024	162100	19092371	1990	1990	1990	1990	0
276	20231024	162000	19092371	1990	1990	1990	1990	0
277	20231024	161900	19092371	1990	1990	1990	1990	0
278	20231024	161800	19092371	1990	1990	1990	1990	0
279	20231024	161700	19092371	1990	1990	1990	1990	0
280	20231024	161600	19092371	1990	1990	1990	1990	0
281	20231024	161500	19092371	1990	1990	1990	1990	0
282	20231024	161400	19092371	1990	1990	1990	1990	0
283	20231024	161300	19092371	1990	1990	1990	1990	0
284	20231024	161200	19092371	1990	1990	1990	1990	0
285	20231024	161100	19092371	1990	1990	1990	1990	0
286	20231024	161000	19092371	1990	1990	1990	1990	0
287	20231024	160900	19092371	1990	1990	1990	1990	0
288	20231024	160800	19092371	1990	1990	1990	1990	0
289	20231024	160700	19092371	1990	1990	1990	1990	0
290	20231024	160600	19092371	1990	1990	1990	1990	0
291	20231024	160500	19092371	1990	1990	1990	1990	0
292	20231024	160400	19092371	1990	1990	1990	1990	0
293	20231024	160300	19092371	1990	1990	1990	1990	0
294	20231024	160200	19092371	1990	1990	1990	1990	0
295	20231024	160100	19092371	1990	1990	1990	1990	0
296	20231024	160000	19092371	1990	1990	1990	1990	0
297	20231024	155900	19092371	1990	1990	1990	1990	0
298	20231024	155800	19092371	1990	1990	1990	1990	0
299	20231024	155700	19092371	1990	1990	1990	1990	0
300	20231024	155600	19092371	1990	1990	1990	1990	0
301	20231024	155500	19092371	1990	1990	1990	1990	0
302	20231024	155400	19092371	1990	1990	1990	1990	1
303	20231024	155300	19092371	1990	1990	1990	1990	0
304	20231024	155200	19092371	1990	1990	1990	1990	0
305	20231024	155100	19092371	1990	1990	1990	1990	0
306	20231024	155000	19092371	1990	1990	1990	1990	0
307	20231024	154900	19092371	1990	1990	1990	1990	0
308	20231024	154800	19092371	1990	1990	1990	1990	0
309	20231024	154700	19092371	1990	1990	1990	1990	0
310	20231024	154600	19092371	1990	1990	1990	1990	0
311	20231024	154500	19092371	1990	1990	1990	1990	0
312	20231024	154400	19092371	1990	1990	1990	1990	0
313	20231024	154300	19092371	1990	1990	1990	1990	0
314	20231024	154200	19092371	1990	1990	1990	1990	0
315	20231024	154100	19092371	1990	1990	1990	1990	0
316	20231024	154000	19092371	1990	1990	1990	1990	0
317	20231024	153900	19092371	1990	1990	1990	1990	0
318	20231024	153800	19092371	1990	1990	1990	1990	0
319	20231024	153700	19092371	1990	1990	1990	1990	0
320	20231024	153600	19092371	1990	1990	1990	1990	0
321	20231024	153500	19092371	1990	1990	1990	1990	0
322	20231024	153400	19092371	1990	1990	1990	1990	0
323	20231024	153300	19092371	1990	1990	1990	1990	0
324	20231024	153200	19092371	1990	1990	1990	1990	0
325	20231024	153100	19092371	1990	1990	1990	1990	0
326	20231024	153000	19092371	1990	1990	1990	1990	1
327	20231024	152900	19090381	1989	1989	1989	1989	0
328	20231024	152800	19090381	1989	1989	1989	1989	0
329	20231024	152700	19090381	1989	1989	1989	1989	0
330	20231024	152600	19090381	1989	1989	1989	1989	0
331	20231024	152500	19090381	1989	1989	1989	1989	0
332	20231024	152400	19090381	1989	1989	1989	1989	0
333	20231024	152300	19090381	1989	1989	1989	1989	0
334	20231024	152200	19090381	1989	1989	1989	1989	0
335	20231024	152100	19090381	1989	1989	1989	1989	0
336	20231024	152000	19090381	1989	1989	1989	1989	0
337	20231024	151900	19090381	1989	1989	1989	1989	0
338	20231024	151800	19090381	1989	1989	1989	1989	0
339	20231024	151700	19090381	1989	1989	1989	1989	129
340	20231024	151600	18833800	1989	1989	1989	1989	0
341	20231024	151500	18833800	1989	1989	1989	1989	0
342	20231024	151400	18833800	1989	1989	1989	1989	0
343	20231024	151300	18833800	1989	1989	1989	1989	0
344	20231024	151200	18833800	1989	1989	1989	1989	0
345	20231024	151100	18833800	1989	1989	1989	1989	0
346	20231024	151000	18833800	1989	1989	1989	1989	0
347	20231024	150900	18833800	1989	1989	1989	1989	0
348	20231024	150800	18833800	1989	1989	1989	1989	0
349	20231024	150700	18833800	1989	1989	1989	1989	0
350	20231024	150600	18833800	1989	1989	1989	1989	0
351	20231024	150500	18833800	1989	1989	1989	1989	0
352	20231024	150400	18833800	1989	1989	1989	1989	0
353	20231024	150300	18833800	1989	1989	1989	1989	0
354	20231024	150200	18833800	1989	1989	1989	1989	0
355	20231024	150100	18833800	1989	1989	1989	1989	0
356	20231024	150000	18833800	1989	1989	1989	1989	399
357	20231024	145900	18040189	1990	1990	1990	1990	0
358	20231024	145800	18040189	1990	1990	1990	1990	0
359	20231024	145700	18040189	1990	1990	1990	1990	0
360	20231024	145600	18040189	1990	1990	1990	1990	0
361	20231024	145500	18040189	1990	1990	1990	1990	0
362	20231024	145400	18040189	1990	1990	1990	1990	0
363	20231024	145300	18040189	1990	1990	1990	1990	0
364	20231024	145200	18040189	1990	1990	1990	1990	0
365	20231024	145100	18040189	1990	1990	1990	1990	0
366	20231024	145000	18040189	1990	1990	1990	1990	1
367	20231024	144900	18038199	1989	1989	1989	1989	0
368	20231024	144800	18038199	1989	1989	1989	1989	0
369	20231024	144700	18038199	1989	1989	1989	1989	0
370	20231024	144600	18038199	1989	1989	1989	1989	0
371	20231024	144500	18038199	1989	1989	1989	1989	0
372	20231024	144400	18038199	1989	1989	1989	1989	0
373	20231024	144300	18038199	1989	1989	1989	1989	200
374	20231024	144200	17640399	1989	1989	1989	1989	10
375	20231024	144100	17620509	1990	1990	1990	1990	0
376	20231024	144000	17620509	1990	1990	1990	1990	0
377	20231024	143900	17620509	1990	1990	1990	1990	0
378	20231024	143800	17620509	1990	1990	1990	1990	0
379	20231024	143700	17620509	1990	1990	1990	1990	0
380	20231024	143600	17620509	1990	1990	1990	1990	0
381	20231024	143500	17620509	1990	1990	1990	1990	0
382	20231024	143400	17620509	1990	1990	1990	1990	0
383	20231024	143300	17620509	1990	1990	1990	1990	1
384	20231024	143200	17618519	1990	1990	1990	1990	0
385	20231024	143100	17618519	1990	1990	1990	1990	5
386	20231024	143000	17608569	1990	1990	1990	1990	0
387	20231024	142900	17608569	1990	1990	1990	1990	0
388	20231024	142800	17608569	1990	1990	1990	1990	0
389	20231024	142700	17608569	1990	1990	1990	1990	0
390	20231024	142600	17608569	1990	1990	1990	1990	0
391	20231024	142500	17608569	1990	1990	1990	1990	0
392	20231024	142400	17608569	1990	1990	1990	1990	0
393	20231024	142300	17608569	1990	1990	1990	1990	0
394	20231024	142200	17608569	1990	1990	1990	1990	0
395	20231024	142100	17608569	1990	1990	1990	1990	0
396	20231024	142000	17608569	1990	1990	1990	1990	0
397	20231024	141900	17608569	1990	1990	1990	1990	5
398	20231024	141800	17598619	1988	1988	1988	1988	0
399	20231024	141700	17598619	1988	1988	1988	1988	0
400	20231024	141600	17598619	1988	1988	1988	1988	0
401	20231024	141500	17598619	1988	1988	1988	1988	0
402	20231024	141400	17598619	1988	1988	1988	1988	0
403	20231024	141300	17598619	1988	1988	1988	1988	0
404	20231024	141200	17598619	1988	1988	1988	1988	0
405	20231024	141100	17598619	1988	1988	1988	1988	0
406	20231024	141000	17598619	1988	1988	1988	1988	0
407	20231024	140900	17598619	1988	1988	1988	1988	0
408	20231024	140800	17598619	1988	1988	1988	1988	0
409	20231024	140700	17598619	1988	1988	1988	1988	0
410	20231024	140600	17598619	1988	1988	1988	1988	0
411	20231024	140500	17598619	1988	1988	1988	1988	0
412	20231024	140400	17598619	1988	1988	1988	1988	0
413	20231024	140300	17598619	1988	1988	1988	1988	35
414	20231024	140200	17529039	1988	1988	1988	1988	0
415	20231024	140100	17529039	1988	1988	1988	1988	5
416	20231024	140000	17519099	1988	1988	1988	1988	0
417	20231024	135900	17519099	1988	1988	1988	1988	0
418	20231024	135800	17519099	1988	1988	1988	1988	404
419	20231024	135700	16715947	1990	1990	1990	1990	0
420	20231024	135600	16715947	1990	1990	1990	1990	0
421	20231024	135500	16715947	1990	1990	1990	1990	0
422	20231024	135400	16715947	1990	1990	1990	1990	0
423	20231024	135300	16715947	1990	1990	1990	1990	0
424	20231024	135200	16715947	1990	1990	1990	1990	0
425	20231024	135100	16715947	1990	1990	1990	1990	0
426	20231024	135000	16715947	1990	1990	1990	1990	0
427	20231024	134900	16715947	1990	1990	1990	1990	0
428	20231024	134800	16715947	1990	1990	1990	1990	0
429	20231024	134700	16715947	1990	1990	1990	1990	0
430	20231024	134600	16715947	1990	1990	1990	1990	0
431	20231024	134500	16715947	1990	1990	1990	1990	0
432	20231024	134400	16715947	1990	1990	1990	1990	0
433	20231024	134300	16715947	1990	1990	1990	1990	0
434	20231024	134200	16715947	1990	1990	1990	1990	3
435	20231024	134100	16709977	1990	1990	1990	1990	3
436	20231024	134000	16704007	1990	1990	1990	1990	9
437	20231024	133900	16686097	1990	1990	1990	1990	0
438	20231024	133800	16686097	1990	1990	1990	1990	0
439	20231024	133700	16686097	1990	1990	1990	1990	1
440	20231024	133600	16684107	1990	1990	1990	1990	0
441	20231024	133500	16684107	1990	1990	1990	1990	0
442	20231024	133400	16684107	1990	1990	1990	1990	0
443	20231024	133300	16684107	1990	1990	1990	1990	0
444	20231024	133200	16684107	1990	1990	1990	1990	0
445	20231024	133100	16684107	1990	1990	1990	1990	0
446	20231024	133000	16684107	1990	1990	1990	1990	0
447	20231024	132900	16684107	1990	1990	1990	1990	0
448	20231024	132800	16684107	1990	1990	1990	1990	0
449	20231024	132700	16684107	1990	1990	1990	1990	0
450	20231024	132600	16684107	1990	1990	1990	1990	0
451	20231024	132500	16684107	1990	1990	1990	1990	0
452	20231024	132400	16684107	1990	1990	1990	1990	10
453	20231024	132300	16664207	1990	1990	1990	1990	0
454	20231024	132200	16664207	1990	1990	1990	1990	0
455	20231024	132100	16664207	1990	1990	1990	1990	0
456	20231024	132000	16664207	1990	1990	1990	1990	0
457	20231024	131900	16664207	1990	1990	1990	1990	0
458	20231024	131800	16664207	1990	1990	1990	1990	0
459	20231024	131700	16664207	1990	1990	1990	1990	0
460	20231024	131600	16664207	1990	1990	1990	1990	2
461	20231024	131500	16660227	1990	1990	1990	1990	0
462	20231024	131400	16660227	1990	1990	1990	1990	0
463	20231024	131300	16660227	1990	1990	1990	1990	0
464	20231024	131200	16660227	1990	1990	1990	1990	0
465	20231024	131100	16660227	1990	1990	1990	1990	0
466	20231024	131000	16660227	1990	1990	1990	1990	0
467	20231024	130900	16660227	1990	1990	1990	1990	0
468	20231024	130800	16660227	1990	1990	1990	1990	0
469	20231024	130700	16660227	1990	1990	1990	1990	0
470	20231024	130600	16660227	1990	1990	1990	1990	0
471	20231024	130500	16660227	1990	1990	1990	1990	0
472	20231024	130400	16660227	1990	1990	1990	1990	0
473	20231024	130300	16660227	1990	1990	1990	1990	0
474	20231024	130200	16660227	1990	1990	1990	1990	0
475	20231024	130100	16660227	1990	1990	1990	1990	404
476	20231024	130000	15856267	1988	1988	1988	1988	0
477	20231024	125900	15856267	1988	1988	1988	1988	0
478	20231024	125800	15856267	1988	1988	1988	1988	0
479	20231024	125700	15856267	1988	1988	1988	1988	0
480	20231024	125600	15856267	1988	1988	1988	1988	0
481	20231024	125500	15856267	1988	1988	1988	1988	0
482	20231024	125400	15856267	1988	1988	1988	1988	0
483	20231024	125300	15856267	1988	1988	1988	1988	0
484	20231024	125200	15856267	1988	1988	1988	1988	0
485	20231024	125100	15856267	1988	1988	1988	1988	0
486	20231024	125000	15856267	1988	1988	1988	1988	0
487	20231024	124900	15856267	1988	1988	1988	1988	0
488	20231024	124800	15856267	1988	1988	1988	1988	0
489	20231024	124700	15856267	1988	1988	1988	1988	0
490	20231024	124600	15856267	1988	1988	1988	1988	0
491	20231024	124500	15856267	1988	1988	1988	1988	0
492	20231024	124400	15856267	1988	1988	1988	1988	0
493	20231024	124300	15856267	1988	1988	1988	1988	0
494	20231024	124200	15856267	1988	1988	1988	1988	0
495	20231024	124100	15856267	1988	1988	1988	1988	0
496	20231024	124000	15856267	1988	1988	1988	1988	0
497	20231024	123900	15856267	1988	1988	1988	1988	0
498	20231024	123800	15856267	1988	1988	1988	1988	0
499	20231024	123700	15856267	1988	1988	1988	1988	0
500	20231024	123600	15856267	1988	1988	1988	1988	0
501	20231024	123500	15856267	1988	1988	1988	1988	0
502	20231024	123400	15856267	1988	1988	1988	1988	0
503	20231024	123300	15856267	1988	1988	1988	1988	0
504	20231024	123200	15856267	1988	1988	1988	1988	0
505	20231024	123100	15856267	1988	1988	1988	1988	0
506	20231024	123000	15856267	1988	1988	1988	1988	0
507	20231024	122900	15856267	1988	1988	1988	1988	0
508	20231024	122800	15856267	1988	1988	1988	1988	0
509	20231024	122700	15856267	1988	1988	1988	1988	0
510	20231024	122600	15856267	1988	1988	1988	1988	0
511	20231024	122500	15856267	1988	1988	1988	1988	0
512	20231024	122400	15856267	1988	1988	1988	1988	0
513	20231024	122300	15856267	1988	1988	1988	1988	0
514	20231024	122200	15856267	1988	1988	1988	1988	0
515	20231024	122100	15856267	1988	1988	1988	1988	0
516	20231024	122000	15856267	1988	1988	1988	1988	0
517	20231024	121900	15856267	1988	1988	1988	1988	0
518	20231024	121800	15856267	1988	1988	1988	1988	0
519	20231024	121700	15856267	1988	1988	1988	1988	74
520	20231024	121600	15709155	1988	1988	1988	1988	0
521	20231024	121500	15709155	1988	1988	1988	1988	1000
522	20231024	121400	13721155	1990	1990	1990	1990	0
523	20231024	121300	13721155	1990	1990	1990	1990	20
524	20231024	121200	13681355	1988	1988	1988	1988	7
525	20231024	121100	13667439	1988	1988	1988	1988	0
526	20231024	121000	13667439	1988	1988	1988	1988	0
527	20231024	120900	13667439	1988	1988	1988	1988	0
528	20231024	120800	13667439	1988	1988	1988	1988	0
529	20231024	120700	13667439	1988	1988	1988	1988	0
530	20231024	120600	13667439	1988	1988	1988	1988	8
531	20231024	120500	13651535	1990	1990	1990	1990	0
532	20231024	120400	13651535	1990	1990	1990	1990	0
533	20231024	120300	13651535	1990	1990	1990	1990	0
534	20231024	120200	13651535	1990	1990	1990	1990	0
535	20231024	120100	13651535	1990	1990	1990	1990	0
536	20231024	120000	13651535	1990	1990	1990	1990	0
537	20231024	115900	13651535	1990	1990	1990	1990	0
538	20231024	115800	13651535	1990	1990	1990	1990	0
539	20231024	115700	13651535	1990	1990	1990	1990	0
540	20231024	115600	13651535	1990	1990	1990	1990	0
541	20231024	115500	13651535	1990	1990	1990	1990	0
542	20231024	115400	13651535	1990	1990	1990	1990	3
543	20231024	115300	13645565	1990	1990	1990	1990	0
544	20231024	115200	13645565	1990	1990	1990	1990	0
545	20231024	115100	13645565	1990	1990	1990	1990	0
546	20231024	115000	13645565	1990	1990	1990	1990	0
547	20231024	114900	13645565	1990	1990	1990	1990	0
548	20231024	114800	13645565	1990	1990	1990	1990	0
549	20231024	114700	13645565	1990	1990	1990	1990	0
550	20231024	114600	13645565	1990	1990	1990	1990	0
551	20231024	114500	13645565	1990	1990	1990	1990	0
552	20231024	114400	13645565	1990	1990	1990	1990	0
553	20231024	114300	13645565	1990	1990	1990	1990	0
554	20231024	114200	13645565	1990	1990	1990	1990	0
555	20231024	114100	13645565	1990	1990	1990	1990	0
556	20231024	114000	13645565	1990	1990	1990	1990	0
557	20231024	113900	13645565	1990	1990	1990	1990	0
558	20231024	113800	13645565	1990	1990	1990	1990	0
559	20231024	113700	13645565	1990	1990	1990	1990	0
560	20231024	113600	13645565	1990	1990	1990	1990	0
561	20231024	113500	13645565	1990	1990	1990	1990	0
562	20231024	113400	13645565	1990	1990	1990	1990	0
563	20231024	113300	13645565	1990	1990	1990	1990	0
564	20231024	113200	13645565	1990	1990	1990	1990	0
565	20231024	113100	13645565	1990	1990	1990	1990	0
566	20231024	113000	13645565	1990	1990	1990	1990	0
567	20231024	112900	13645565	1990	1990	1990	1990	0
568	20231024	112800	13645565	1990	1990	1990	1990	0
569	20231024	112700	13645565	1990	1990	1990	1990	0
570	20231024	112600	13645565	1990	1990	1990	1990	0
571	20231024	112500	13645565	1990	1990	1990	1990	0
572	20231024	112400	13645565	1990	1990	1990	1990	0
573	20231024	112300	13645565	1990	1990	1990	1990	0
574	20231024	112200	13645565	1990	1990	1990	1990	0
575	20231024	112100	13645565	1990	1990	1990	1990	0
576	20231024	112000	13645565	1990	1990	1990	1990	0
577	20231024	111900	13645565	1990	1990	1990	1990	0
578	20231024	111800	13645565	1990	1990	1990	1990	0
579	20231024	111700	13645565	1990	1990	1990	1990	0
580	20231024	111600	13645565	1990	1990	1990	1990	0
581	20231024	111500	13645565	1990	1990	1990	1990	0
582	20231024	111400	13645565	1990	1990	1990	1990	0
583	20231024	111300	13645565	1990	1990	1990	1990	0
584	20231024	111200	13645565	1990	1990	1990	1990	0
585	20231024	111100	13645565	1990	1990	1990	1990	0
586	20231024	111000	13645565	1990	1990	1990	1990	0
587	20231024	110900	13645565	1990	1990	1990	1990	0
588	20231024	110800	13645565	1990	1990	1990	1990	0
589	20231024	110700	13645565	1990	1990	1990	1990	0
590	20231024	110600	13645565	1990	1990	1990	1990	0
591	20231024	110500	13645565	1990	1990	1990	1990	0
592	20231024	110400	13645565	1990	1990	1990	1990	0
593	20231024	110300	13645565	1990	1990	1990	1990	0
594	20231024	110200	13645565	1990	1990	1990	1990	0
595	20231024	110100	13645565	1990	1990	1990	1990	0
596	20231024	110000	13645565	1990	1990	1990	1990	0
597	20231024	105900	13645565	1990	1990	1990	1990	0
598	20231024	105800	13645565	1990	1990	1990	1990	0
599	20231024	105700	13645565	1990	1990	1990	1990	512
600	20231024	105600	12626685	1990	1990	1990	1990	0
601	20231024	105500	12626685	1990	1990	1990	1990	0
602	20231024	105400	12626685	1990	1990	1990	1990	0
603	20231024	105300	12626685	1990	1990	1990	1990	0
604	20231024	105200	12626685	1990	1990	1990	1990	0
605	20231024	105100	12626685	1990	1990	1990	1990	0
606	20231024	105000	12626685	1990	1990	1990	1990	0
607	20231024	104900	12626685	1990	1990	1990	1990	0
608	20231024	104800	12626685	1990	1991	1991	1990	400
609	20231024	104700	11830470	1990	1990	1990	1990	0
610	20231024	104600	11830470	1990	1990	1990	1990	0
611	20231024	104500	11830470	1990	1990	1990	1990	0
612	20231024	104400	11830470	1990	1990	1990	1990	0
613	20231024	104300	11830470	1990	1990	1990	1990	0
614	20231024	104200	11830470	1990	1990	1990	1990	0
615	20231024	104100	11830470	1990	1990	1990	1990	0
616	20231024	104000	11830470	1990	1990	1990	1990	0
617	20231024	103900	11830470	1990	1991	1991	1990	310
618	20231024	103800	11213567	1988	1988	1988	1988	0
619	20231024	103700	11213567	1988	1988	1988	1988	0
620	20231024	103600	11213567	1988	1988	1988	1988	0
621	20231024	103500	11213567	1988	1988	1988	1988	0
622	20231024	103400	11213567	1988	1988	1988	1988	0
623	20231024	103300	11213567	1988	1988	1988	1988	0
624	20231024	103200	11213567	1988	1988	1988	1988	0
625	20231024	103100	11213567	1988	1988	1988	1988	0
626	20231024	103000	11213567	1988	1988	1988	1988	0
627	20231024	102900	11213567	1988	1988	1988	1988	0
628	20231024	102800	11213567	1988	1988	1988	1988	0
629	20231024	102700	11213567	1988	1988	1988	1988	0
630	20231024	102600	11213567	1988	1988	1988	1988	0
631	20231024	102500	11213567	1988	1988	1988	1988	0
632	20231024	102400	11213567	1988	1989	1989	1988	1260
633	20231024	102300	8707687	1988	1988	1988	1988	0
634	20231024	102200	8707687	1988	1988	1988	1988	0
635	20231024	102100	8707687	1988	1988	1988	1988	0
636	20231024	102000	8707687	1988	1988	1988	1988	0
637	20231024	101900	8707687	1988	1988	1988	1988	0
638	20231024	101800	8707687	1988	1988	1988	1988	0
639	20231024	101700	8707687	1988	1988	1988	1988	0
640	20231024	101600	8707687	1988	1988	1988	1988	0
641	20231024	101500	8707687	1988	1988	1988	1988	0
642	20231024	101400	8707687	1988	1988	1988	1988	0
643	20231024	101300	8707687	1988	1988	1988	1988	0
644	20231024	101200	8707687	1988	1988	1988	1988	0
645	20231024	101100	8707687	1988	1988	1988	1988	0
646	20231024	101000	8707687	1988	1988	1988	1988	0
647	20231024	100900	8707687	1988	1988	1988	1988	0
648	20231024	100800	8707687	1988	1988	1988	1988	0
649	20231024	100700	8707687	1988	1988	1988	1988	0
650	20231024	100600	8707687	1988	1988	1988	1988	0
651	20231024	100500	8707687	1988	1988	1988	1988	0
652	20231024	100400	8707687	1988	1988	1988	1988	0
653	20231024	100300	8707687	1988	1988	1988	1988	0
654	20231024	100200	8707687	1988	1988	1988	1988	0
655	20231024	100100	8707687	1988	1988	1988	1988	424
656	20231024	100000	7864775	1988	1988	1988	1988	0
657	20231024	095900	7864775	1988	1988	1988	1988	0
658	20231024	095800	7864775	1988	1988	1988	1988	0
659	20231024	095700	7864775	1988	1988	1988	1988	200
660	20231024	095600	7467175	1998	1998	1998	1998	0
661	20231024	095500	7467175	1998	1998	1998	1998	100
662	20231024	095400	7267375	1998	1998	1998	1998	0
663	20231024	095300	7267375	1998	1997	1998	1997	100
664	20231024	095200	7067592	1998	1998	1998	1998	0
665	20231024	095100	7067592	1998	1998	1998	1998	497
666	20231024	095000	6074586	1998	1998	1998	1998	0
667	20231024	094900	6074586	1998	1998	1998	1998	0
668	20231024	094800	6074586	1998	1998	1998	1998	0
669	20231024	094700	6074586	1998	1998	1998	1998	0
670	20231024	094600	6074586	1998	1998	1998	1998	0
671	20231024	094500	6074586	1998	1998	1998	1998	0
672	20231024	094400	6074586	1998	1998	1998	1998	0
673	20231024	094300	6074586	1998	1998	1998	1998	0
674	20231024	094200	6074586	1998	1998	1998	1998	0
675	20231024	094100	6074586	1998	1998	1998	1998	6
676	20231024	094000	6062598	1998	1998	1998	1998	48
677	20231024	093900	5966694	1998	1998	1998	1998	207
678	20231024	093800	5553108	1998	1998	1998	1998	0
679	20231024	093700	5553108	1998	1998	1998	1998	0
680	20231024	093600	5553108	1998	1998	1998	1998	0
681	20231024	093500	5553108	1998	1998	1998	1998	0
682	20231024	093400	5553108	1998	1998	1998	1998	2
683	20231024	093300	5549112	1998	1998	1998	1998	0
684	20231024	093200	5549112	1998	1998	1998	1998	1
685	20231024	093100	5547114	1987	1995	1995	1987	1010
686	20231024	093000	3534462	1995	1995	1995	1995	0
687	20231024	092900	3534462	1995	1995	1995	1995	0
688	20231024	092800	3534462	1995	1995	1995	1995	0
689	20231024	092700	3534462	1995	1995	1995	1995	605
690	20231024	092600	2327487	1991	1991	1991	1991	0
691	20231024	092500	2327487	1991	1991	1991	1991	0
692	20231024	092400	2327487	1991	1991	1991	1991	0
693	20231024	092300	2327487	1991	1991	1991	1991	0
694	20231024	092200	2327487	1991	1991	1991	1991	0
695	20231024	092100	2327487	1991	1991	1991	1991	0
696	20231024	092000	2327487	1991	1991	1991	1991	0
697	20231024	091900	2327487	1991	1991	1991	1991	56
698	20231024	091800	2215991	1991	1991	1991	1991	0
699	20231024	091700	2215991	1991	1991	1991	1991	0
700	20231024	091600	2215991	1991	1991	1991	1991	0
701	20231024	091500	2215991	1991	1991	1991	1991	0
702	20231024	091400	2215991	1991	1991	1991	1991	0
703	20231024	091300	2215991	1991	1991	1991	1991	0
704	20231024	091200	2215991	1991	1991	1991	1991	0
705	20231024	091100	2215991	1991	1991	1991	1991	1000
706	20231024	091000	224991	1991	1991	1991	1991	0
707	20231024	090900	224991	1991	1991	1991	1991	0
708	20231024	090800	224991	1991	1991	1991	1991	0
709	20231024	090700	224991	1991	1991	1991	1991	112
710	20231024	090600	1999	1999	1999	1999	1999	0
711	20231024	090500	1999	1999	1999	1999	1999	0
712	20231024	090400	1999	1999	1999	1999	1999	0
713	20231024	090300	1999	1999	1999	1999	1999	0
714	20231024	090200	1999	1999	1999	1999	1999	0
715	20231024	090100	1999	1999	1999	1999	1999	0
716	20231024	090000	1999	1999	1999	1999	1999	1