KissMeData/088910/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	200300	27375235	1994	1994	1994	1994	67
3	20241030	200200	27375235	1994	1994	1994	1994	0
4	20241030	200100	27375235	1994	1994	1994	1994	0
5	20241030	200000	27375235	1994	1994	1994	1994	0
6	20241030	195900	27375235	1994	1994	1994	1994	0
7	20241030	195800	27375235	1994	1994	1994	1994	0
8	20241030	195700	27375235	1994	1994	1994	1994	0
9	20241030	195600	27375235	1994	1994	1994	1994	0
10	20241030	195500	27375235	1994	1994	1994	1994	0
11	20241030	195400	27375235	1994	1994	1994	1994	0
12	20241030	195300	27375235	1994	1994	1994	1994	0
13	20241030	195200	27375235	1994	1994	1994	1994	0
14	20241030	195100	27375235	1994	1994	1994	1994	0
15	20241030	195000	27375235	1994	1994	1994	1994	0
16	20241030	194900	27375235	1994	1994	1994	1994	0
17	20241030	194800	27375235	1994	1994	1994	1994	0
18	20241030	194700	27375235	1994	1994	1994	1994	0
19	20241030	194600	27375235	1994	1994	1994	1994	0
20	20241030	194500	27375235	1994	1994	1994	1994	0
21	20241030	194400	27375235	1994	1994	1994	1994	0
22	20241030	194300	27375235	1994	1994	1994	1994	0
23	20241030	194200	27375235	1994	1994	1994	1994	0
24	20241030	194100	27375235	1994	1994	1994	1994	0
25	20241030	194000	27375235	1994	1994	1994	1994	0
26	20241030	193900	27375235	1994	1994	1994	1994	0
27	20241030	193800	27375235	1994	1994	1994	1994	0
28	20241030	193700	27375235	1994	1994	1994	1994	0
29	20241030	193600	27375235	1994	1994	1994	1994	0
30	20241030	193500	27375235	1994	1994	1994	1994	0
31	20241030	193400	27375235	1994	1994	1994	1994	0
32	20241030	193300	27375235	1994	1994	1994	1994	67
33	20241030	193200	27375235	1994	1994	1994	1994	0
34	20241030	193100	27375235	1994	1994	1994	1994	0
35	20241030	193000	27375235	1994	1994	1994	1994	0
36	20241030	192900	27375235	1994	1994	1994	1994	0
37	20241030	192800	27375235	1994	1994	1994	1994	0
38	20241030	192700	27375235	1994	1994	1994	1994	0
39	20241030	192600	27375235	1994	1994	1994	1994	0
40	20241030	192500	27375235	1994	1994	1994	1994	0
41	20241030	192400	27375235	1994	1994	1994	1994	0
42	20241030	192300	27375235	1994	1994	1994	1994	0
43	20241030	192200	27375235	1994	1994	1994	1994	0
44	20241030	192100	27375235	1994	1994	1994	1994	0
45	20241030	192000	27375235	1994	1994	1994	1994	0
46	20241030	191900	27375235	1994	1994	1994	1994	0
47	20241030	191800	27375235	1994	1994	1994	1994	0
48	20241030	191700	27375235	1994	1994	1994	1994	0
49	20241030	191600	27375235	1994	1994	1994	1994	0
50	20241030	191500	27375235	1994	1994	1994	1994	0
51	20241030	191400	27375235	1994	1994	1994	1994	0
52	20241030	191300	27375235	1994	1994	1994	1994	0
53	20241030	191200	27375235	1994	1994	1994	1994	0
54	20241030	191100	27375235	1994	1994	1994	1994	0
55	20241030	191000	27375235	1994	1994	1994	1994	0
56	20241030	190900	27375235	1994	1994	1994	1994	0
57	20241030	190800	27375235	1994	1994	1994	1994	0
58	20241030	190700	27375235	1994	1994	1994	1994	0
59	20241030	190600	27375235	1994	1994	1994	1994	0
60	20241030	190500	27375235	1994	1994	1994	1994	0
61	20241030	190400	27375235	1994	1994	1994	1994	0
62	20241030	190300	27375235	1994	1994	1994	1994	67
63	20241030	190200	27375235	1994	1994	1994	1994	0
64	20241030	190100	27375235	1994	1994	1994	1994	0
65	20241030	190000	27375235	1994	1994	1994	1994	0
66	20241030	185900	27375235	1994	1994	1994	1994	0
67	20241030	185800	27375235	1994	1994	1994	1994	0
68	20241030	185700	27375235	1994	1994	1994	1994	0
69	20241030	185600	27375235	1994	1994	1994	1994	0
70	20241030	185500	27375235	1994	1994	1994	1994	0
71	20241030	185400	27375235	1994	1994	1994	1994	0
72	20241030	185300	27375235	1994	1994	1994	1994	0
73	20241030	185200	27375235	1994	1994	1994	1994	0
74	20241030	185100	27375235	1994	1994	1994	1994	0
75	20241030	185000	27375235	1994	1994	1994	1994	0
76	20241030	184900	27375235	1994	1994	1994	1994	0
77	20241030	184800	27375235	1994	1994	1994	1994	0
78	20241030	184700	27375235	1994	1994	1994	1994	0
79	20241030	184600	27375235	1994	1994	1994	1994	0
80	20241030	184500	27375235	1994	1994	1994	1994	0
81	20241030	184400	27375235	1994	1994	1994	1994	0
82	20241030	184300	27375235	1994	1994	1994	1994	0
83	20241030	184200	27375235	1994	1994	1994	1994	0
84	20241030	184100	27375235	1994	1994	1994	1994	0
85	20241030	184000	27375235	1994	1994	1994	1994	0
86	20241030	183900	27375235	1994	1994	1994	1994	0
87	20241030	183800	27375235	1994	1994	1994	1994	0
88	20241030	183700	27375235	1994	1994	1994	1994	0
89	20241030	183600	27375235	1994	1994	1994	1994	0
90	20241030	183500	27375235	1994	1994	1994	1994	0
91	20241030	183400	27375235	1994	1994	1994	1994	0
92	20241030	183300	27375235	1994	1994	1994	1994	67
93	20241030	183200	27375235	1994	1994	1994	1994	0
94	20241030	183100	27375235	1994	1994	1994	1994	0
95	20241030	183000	27375235	1994	1994	1994	1994	0
96	20241030	182900	27375235	1994	1994	1994	1994	0
97	20241030	182800	27375235	1994	1994	1994	1994	0
98	20241030	182700	27375235	1994	1994	1994	1994	0
99	20241030	182600	27375235	1994	1994	1994	1994	0
100	20241030	182500	27375235	1994	1994	1994	1994	0
101	20241030	182400	27375235	1994	1994	1994	1994	0
102	20241030	182300	27375235	1994	1994	1994	1994	0
103	20241030	182200	27375235	1994	1994	1994	1994	0
104	20241030	182100	27375235	1994	1994	1994	1994	0
105	20241030	182000	27375235	1994	1994	1994	1994	0
106	20241030	181900	27375235	1994	1994	1994	1994	0
107	20241030	181800	27375235	1994	1994	1994	1994	0
108	20241030	181700	27375235	1994	1994	1994	1994	0
109	20241030	181600	27375235	1994	1994	1994	1994	0
110	20241030	181500	27375235	1994	1994	1994	1994	0
111	20241030	181400	27375235	1994	1994	1994	1994	0
112	20241030	181300	27375235	1994	1994	1994	1994	0
113	20241030	181200	27375235	1994	1994	1994	1994	0
114	20241030	181100	27375235	1994	1994	1994	1994	0
115	20241030	181000	27375235	1994	1994	1994	1994	0
116	20241030	180900	27375235	1994	1994	1994	1994	0
117	20241030	180800	27375235	1994	1994	1994	1994	0
118	20241030	180700	27375235	1994	1994	1994	1994	0
119	20241030	180600	27375235	1994	1994	1994	1994	0
120	20241030	180500	27375235	1994	1994	1994	1994	0
121	20241030	180400	27375235	1994	1994	1994	1994	0
122	20241030	180300	27375235	1994	1994	1994	1994	67
123	20241030	180200	27375235	1994	1994	1994	1994	0
124	20241030	180100	27375235	1994	1994	1994	1994	0
125	20241030	180000	27375235	1994	1994	1994	1994	0
126	20241030	175900	27375235	1994	1994	1994	1994	0
127	20241030	175800	27375235	1994	1994	1994	1994	0
128	20241030	175700	27375235	1994	1994	1994	1994	0
129	20241030	175600	27375235	1994	1994	1994	1994	0
130	20241030	175500	27375235	1994	1994	1994	1994	0
131	20241030	175400	27375235	1994	1994	1994	1994	0
132	20241030	175300	27375235	1994	1994	1994	1994	0
133	20241030	175200	27375235	1994	1994	1994	1994	0
134	20241030	175100	27375235	1994	1994	1994	1994	0
135	20241030	175000	27375235	1994	1994	1994	1994	0
136	20241030	174900	27375235	1994	1994	1994	1994	0
137	20241030	174800	27375235	1994	1994	1994	1994	0
138	20241030	174700	27375235	1994	1994	1994	1994	0
139	20241030	174600	27375235	1994	1994	1994	1994	0
140	20241030	174500	27375235	1994	1994	1994	1994	0
141	20241030	174400	27375235	1994	1994	1994	1994	0
142	20241030	174300	27375235	1994	1994	1994	1994	0
143	20241030	174200	27375235	1994	1994	1994	1994	0
144	20241030	174100	27375235	1994	1994	1994	1994	0
145	20241030	174000	27375235	1994	1994	1994	1994	0
146	20241030	173900	27375235	1994	1994	1994	1994	0
147	20241030	173800	27375235	1994	1994	1994	1994	0
148	20241030	173700	27375235	1994	1994	1994	1994	0
149	20241030	173600	27375235	1994	1994	1994	1994	0
150	20241030	173500	27375235	1994	1994	1994	1994	0
151	20241030	173400	27375235	1994	1994	1994	1994	0
152	20241030	173300	27375235	1994	1994	1994	1994	67
153	20241030	173200	27375235	1994	1994	1994	1994	0
154	20241030	173100	27375235	1994	1994	1994	1994	0
155	20241030	173000	27375235	1994	1994	1994	1994	0
156	20241030	172900	27375235	1994	1994	1994	1994	0
157	20241030	172800	27375235	1994	1994	1994	1994	0
158	20241030	172700	27375235	1994	1994	1994	1994	0
159	20241030	172600	27375235	1994	1994	1994	1994	0
160	20241030	172500	27375235	1994	1994	1994	1994	0
161	20241030	172400	27375235	1994	1994	1994	1994	0
162	20241030	172300	27375235	1994	1994	1994	1994	0
163	20241030	172200	27375235	1994	1994	1994	1994	0
164	20241030	172100	27375235	1994	1994	1994	1994	0
165	20241030	172000	27375235	1994	1994	1994	1994	0
166	20241030	171900	27375235	1994	1994	1994	1994	0
167	20241030	171800	27375235	1994	1994	1994	1994	0
168	20241030	171700	27375235	1994	1994	1994	1994	0
169	20241030	171600	27375235	1994	1994	1994	1994	0
170	20241030	171500	27375235	1994	1994	1994	1994	0
171	20241030	171400	27375235	1994	1994	1994	1994	0
172	20241030	171300	27375235	1994	1994	1994	1994	0
173	20241030	171200	27375235	1994	1994	1994	1994	0
174	20241030	171100	27375235	1994	1994	1994	1994	0
175	20241030	171000	27375235	1994	1994	1994	1994	0
176	20241030	170900	27375235	1994	1994	1994	1994	0
177	20241030	170800	27375235	1994	1994	1994	1994	0
178	20241030	170700	27375235	1994	1994	1994	1994	0
179	20241030	170600	27375235	1994	1994	1994	1994	0
180	20241030	170500	27375235	1994	1994	1994	1994	0
181	20241030	170400	27375235	1994	1994	1994	1994	0
182	20241030	170300	27375235	1994	1994	1994	1994	67
183	20241030	170200	27375235	1994	1994	1994	1994	0
184	20241030	170100	27375235	1994	1994	1994	1994	0
185	20241030	170000	27375235	1994	1994	1994	1994	0
186	20241030	165900	27375235	1994	1994	1994	1994	0
187	20241030	165800	27375235	1994	1994	1994	1994	0
188	20241030	165700	27375235	1994	1994	1994	1994	0
189	20241030	165600	27375235	1994	1994	1994	1994	0
190	20241030	165500	27375235	1994	1994	1994	1994	0
191	20241030	165400	27375235	1994	1994	1994	1994	0
192	20241030	165300	27375235	1994	1994	1994	1994	0
193	20241030	165200	27375235	1994	1994	1994	1994	0
194	20241030	165100	27375235	1994	1994	1994	1994	0
195	20241030	165000	27375235	1994	1994	1994	1994	0
196	20241030	164900	27375235	1994	1994	1994	1994	0
197	20241030	164800	27375235	1994	1994	1994	1994	0
198	20241030	164700	27375235	1994	1994	1994	1994	0
199	20241030	164600	27375235	1994	1994	1994	1994	0
200	20241030	164500	27375235	1994	1994	1994	1994	0
201	20241030	164400	27375235	1994	1994	1994	1994	0
202	20241030	164300	27375235	1994	1994	1994	1994	0
203	20241030	164200	27375235	1994	1994	1994	1994	0
204	20241030	164100	27375235	1994	1994	1994	1994	0
205	20241030	164000	27375235	1994	1994	1994	1994	0
206	20241030	163900	27375235	1994	1994	1994	1994	0
207	20241030	163800	27375235	1994	1994	1994	1994	0
208	20241030	163700	27375235	1994	1994	1994	1994	0
209	20241030	163600	27375235	1994	1994	1994	1994	0
210	20241030	163500	27375235	1994	1994	1994	1994	0
211	20241030	163400	27375235	1994	1994	1994	1994	0
212	20241030	163300	27375235	1994	1994	1994	1994	67
213	20241030	163200	27375235	1994	1994	1994	1994	0
214	20241030	163100	27375235	1994	1994	1994	1994	0
215	20241030	163000	27375235	1994	1994	1994	1994	0
216	20241030	162900	27375235	1994	1994	1994	1994	0
217	20241030	162800	27375235	1994	1994	1994	1994	0
218	20241030	162700	27375235	1994	1994	1994	1994	0
219	20241030	162600	27375235	1994	1994	1994	1994	0
220	20241030	162500	27375235	1994	1994	1994	1994	0
221	20241030	162400	27375235	1994	1994	1994	1994	0
222	20241030	162300	27375235	1994	1994	1994	1994	0
223	20241030	162200	27375235	1994	1994	1994	1994	0
224	20241030	162100	27375235	1994	1994	1994	1994	0
225	20241030	162000	27375235	1994	1994	1994	1994	0
226	20241030	161900	27375235	1994	1994	1994	1994	0
227	20241030	161800	27375235	1994	1994	1994	1994	0
228	20241030	161700	27375235	1994	1994	1994	1994	0
229	20241030	161600	27375235	1994	1994	1994	1994	0
230	20241030	161500	27375235	1994	1994	1994	1994	0
231	20241030	161400	27375235	1994	1994	1994	1994	0
232	20241030	161300	27375235	1994	1994	1994	1994	0
233	20241030	161200	27375235	1994	1994	1994	1994	0
234	20241030	161100	27375235	1994	1994	1994	1994	0
235	20241030	161000	27375235	1994	1994	1994	1994	0
236	20241030	160900	27375235	1994	1994	1994	1994	0
237	20241030	160800	27375235	1994	1994	1994	1994	0
238	20241030	160700	27375235	1994	1994	1994	1994	0
239	20241030	160600	27375235	1994	1994	1994	1994	0
240	20241030	160500	27375235	1994	1994	1994	1994	0
241	20241030	160400	27375235	1994	1994	1994	1994	0
242	20241030	160300	27375235	1994	1994	1994	1994	67
243	20241030	160200	27375235	1994	1994	1994	1994	0
244	20241030	160100	27375235	1994	1994	1994	1994	0
245	20241030	160000	27375235	1994	1994	1994	1994	0
246	20241030	155900	27375235	1994	1994	1994	1994	0
247	20241030	155800	27375235	1994	1994	1994	1994	0
248	20241030	155700	27375235	1994	1994	1994	1994	0
249	20241030	155600	27375235	1994	1994	1994	1994	0
250	20241030	155500	27375235	1994	1994	1994	1994	0
251	20241030	155400	27375235	1994	1994	1994	1994	0
252	20241030	155300	27375235	1994	1994	1994	1994	0
253	20241030	155200	27375235	1994	1994	1994	1994	0
254	20241030	155100	27375235	1994	1994	1994	1994	0
255	20241030	155000	27375235	1994	1994	1994	1994	0
256	20241030	154900	27375235	1994	1994	1994	1994	0
257	20241030	154800	27375235	1994	1994	1994	1994	0
258	20241030	154700	27375235	1994	1994	1994	1994	0
259	20241030	154600	27375235	1994	1994	1994	1994	0
260	20241030	154500	27375235	1994	1994	1994	1994	0
261	20241030	154400	27375235	1994	1994	1994	1994	0
262	20241030	154300	27375235	1994	1994	1994	1994	0
263	20241030	154200	27375235	1994	1994	1994	1994	0
264	20241030	154100	27375235	1994	1994	1994	1994	0
265	20241030	154000	27375235	1994	1994	1994	1994	0
266	20241030	153900	27375235	1994	1994	1994	1994	0
267	20241030	153800	27375235	1994	1994	1994	1994	0
268	20241030	153700	27375235	1994	1994	1994	1994	0
269	20241030	153600	27375235	1994	1994	1994	1994	0
270	20241030	153500	27375235	1994	1994	1994	1994	0
271	20241030	153400	27375235	1994	1994	1994	1994	0
272	20241030	153300	27375235	1994	1994	1994	1994	67
273	20241030	153200	27375235	1994	1994	1994	1994	0
274	20241030	153100	27375235	1994	1994	1994	1994	0
275	20241030	153000	27375235	1994	1994	1994	1994	67
276	20241030	152900	27241637	1994	1994	1994	1994	0
277	20241030	152800	27241637	1994	1994	1994	1994	0
278	20241030	152700	27241637	1994	1994	1994	1994	0
279	20241030	152600	27241637	1994	1994	1994	1994	0
280	20241030	152500	27241637	1994	1994	1994	1994	0
281	20241030	152400	27241637	1994	1994	1994	1994	0
282	20241030	152300	27241637	1994	1994	1994	1994	0
283	20241030	152200	27241637	1994	1994	1994	1994	0
284	20241030	152100	27241637	1994	1994	1994	1994	0
285	20241030	152000	27241637	1994	1994	1994	1994	0
286	20241030	151900	27241637	1994	1991	1994	1991	2021
287	20241030	151800	23217783	1991	1991	1991	1991	0
288	20241030	151700	23217783	1991	1991	1991	1991	0
289	20241030	151600	23217783	1991	1991	1991	1991	0
290	20241030	151500	23217783	1991	1991	1991	1991	0
291	20241030	151400	23217783	1991	1992	1992	1991	3384
292	20241030	151300	16478441	1992	1992	1992	1992	0
293	20241030	151200	16478441	1992	1992	1992	1992	0
294	20241030	151100	16478441	1992	1992	1992	1992	0
295	20241030	151000	16478441	1992	1992	1992	1992	0
296	20241030	150900	16478441	1992	1992	1992	1992	0
297	20241030	150800	16478441	1992	1992	1992	1992	0
298	20241030	150700	16478441	1992	1992	1992	1992	0
299	20241030	150600	16478441	1992	1993	1993	1992	3573
300	20241030	150500	9360955	1993	1993	1993	1993	0
301	20241030	150400	9360955	1993	1993	1993	1993	0
302	20241030	150300	9360955	1993	1993	1993	1993	0
303	20241030	150200	9360955	1993	1993	1993	1993	0
304	20241030	150100	9360955	1993	1993	1993	1993	0
305	20241030	150000	9360955	1993	1993	1993	1993	0
306	20241030	145900	9360955	1993	1993	1993	1993	0
307	20241030	145800	9360955	1993	1993	1993	1993	0
308	20241030	145700	9360955	1993	1993	1993	1993	0
309	20241030	145600	9360955	1993	1993	1993	1993	0
310	20241030	145500	9360955	1993	1993	1993	1993	0
311	20241030	145400	9360955	1993	1993	1993	1993	0
312	20241030	145300	9360955	1993	1993	1993	1993	0
313	20241030	145200	9360955	1993	1993	1993	1993	0
314	20241030	145100	9360955	1993	1993	1993	1993	30
315	20241030	145000	9301165	1992	1992	1992	1992	0
316	20241030	144900	9301165	1992	1992	1992	1992	0
317	20241030	144800	9301165	1992	1992	1992	1992	0
318	20241030	144700	9301165	1992	1992	1992	1992	0
319	20241030	144600	9301165	1992	1992	1992	1992	0
320	20241030	144500	9301165	1992	1992	1992	1992	0
321	20241030	144400	9301165	1992	1992	1992	1992	0
322	20241030	144300	9301165	1992	1992	1992	1992	0
323	20241030	144200	9301165	1992	1992	1992	1992	0
324	20241030	144100	9301165	1992	1992	1992	1992	0
325	20241030	144000	9301165	1992	1992	1992	1992	0
326	20241030	143900	9301165	1992	1992	1992	1992	0
327	20241030	143800	9301165	1992	1992	1992	1992	0
328	20241030	143700	9301165	1992	1992	1992	1992	0
329	20241030	143600	9301165	1992	1992	1992	1992	0
330	20241030	143500	9301165	1992	1992	1992	1992	0
331	20241030	143400	9301165	1992	1992	1992	1992	0
332	20241030	143300	9301165	1992	1992	1992	1992	0
333	20241030	143200	9301165	1992	1992	1992	1992	0
334	20241030	143100	9301165	1992	1992	1992	1992	0
335	20241030	143000	9301165	1992	1992	1992	1992	0
336	20241030	142900	9301165	1992	1992	1992	1992	0
337	20241030	142800	9301165	1992	1992	1992	1992	0
338	20241030	142700	9301165	1992	1992	1992	1992	0
339	20241030	142600	9301165	1992	1992	1992	1992	0
340	20241030	142500	9301165	1992	1992	1992	1992	0
341	20241030	142400	9301165	1992	1992	1992	1992	0
342	20241030	142300	9301165	1992	1992	1992	1992	0
343	20241030	142200	9301165	1992	1992	1992	1992	1
344	20241030	142100	9299173	1992	1992	1992	1992	0
345	20241030	142000	9299173	1992	1992	1992	1992	0
346	20241030	141900	9299173	1992	1992	1992	1992	0
347	20241030	141800	9299173	1992	1992	1992	1992	0
348	20241030	141700	9299173	1992	1992	1992	1992	0
349	20241030	141600	9299173	1992	1992	1992	1992	0
350	20241030	141500	9299173	1992	1992	1992	1992	0
351	20241030	141400	9299173	1992	1992	1992	1992	0
352	20241030	141300	9299173	1992	1992	1992	1992	0
353	20241030	141200	9299173	1992	1992	1992	1992	0
354	20241030	141100	9299173	1992	1992	1992	1992	653
355	20241030	141000	7998397	1992	1992	1992	1992	0
356	20241030	140900	7998397	1992	1992	1992	1992	0
357	20241030	140800	7998397	1992	1992	1992	1992	0
358	20241030	140700	7998397	1992	1992	1992	1992	0
359	20241030	140600	7998397	1992	1992	1992	1992	0
360	20241030	140500	7998397	1992	1992	1992	1992	1
361	20241030	140400	7996405	1992	1992	1992	1992	1
362	20241030	140300	7994413	1992	1992	1992	1992	44
363	20241030	140200	7906765	1992	1992	1992	1992	0
364	20241030	140100	7906765	1992	1992	1992	1992	10
365	20241030	140000	7886845	1992	1992	1992	1992	0
366	20241030	135900	7886845	1992	1992	1992	1992	0
367	20241030	135800	7886845	1992	1992	1992	1992	0
368	20241030	135700	7886845	1992	1992	1992	1992	0
369	20241030	135600	7886845	1992	1992	1992	1992	0
370	20241030	135500	7886845	1992	1992	1992	1992	0
371	20241030	135400	7886845	1992	1992	1992	1992	0
372	20241030	135300	7886845	1992	1992	1992	1992	0
373	20241030	135200	7886845	1992	1992	1992	1992	0
374	20241030	135100	7886845	1992	1992	1992	1992	0
375	20241030	135000	7886845	1992	1992	1992	1992	0
376	20241030	134900	7886845	1992	1992	1992	1992	0
377	20241030	134800	7886845	1992	1992	1992	1992	0
378	20241030	134700	7886845	1992	1992	1992	1992	0
379	20241030	134600	7886845	1992	1992	1992	1992	0
380	20241030	134500	7886845	1992	1992	1992	1992	0
381	20241030	134400	7886845	1992	1992	1992	1992	0
382	20241030	134300	7886845	1992	1992	1992	1992	0
383	20241030	134200	7886845	1992	1992	1992	1992	0
384	20241030	134100	7886845	1992	1992	1992	1992	0
385	20241030	134000	7886845	1992	1993	1993	1992	80
386	20241030	133900	7727455	1994	1994	1994	1994	0
387	20241030	133800	7727455	1994	1994	1994	1994	0
388	20241030	133700	7727455	1994	1994	1994	1994	0
389	20241030	133600	7727455	1994	1994	1994	1994	0
390	20241030	133500	7727455	1994	1994	1994	1994	0
391	20241030	133400	7727455	1994	1994	1994	1994	0
392	20241030	133300	7727455	1994	1994	1994	1994	0
393	20241030	133200	7727455	1994	1994	1994	1994	0
394	20241030	133100	7727455	1994	1994	1994	1994	1
395	20241030	133000	7725461	1998	1998	1998	1998	0
396	20241030	132900	7725461	1998	1998	1998	1998	0
397	20241030	132800	7725461	1998	1998	1998	1998	0
398	20241030	132700	7725461	1998	1998	1998	1998	0
399	20241030	132600	7725461	1998	1998	1998	1998	0
400	20241030	132500	7725461	1998	1998	1998	1998	0
401	20241030	132400	7725461	1998	1998	1998	1998	0
402	20241030	132300	7725461	1998	1998	1998	1998	0
403	20241030	132200	7725461	1998	1998	1998	1998	0
404	20241030	132100	7725461	1998	1998	1998	1998	0
405	20241030	132000	7725461	1998	1998	1998	1998	0
406	20241030	131900	7725461	1998	1998	1998	1998	0
407	20241030	131800	7725461	1998	1995	1998	1995	177
408	20241030	131700	7371818	1998	1998	1998	1998	0
409	20241030	131600	7371818	1998	1998	1998	1998	0
410	20241030	131500	7371818	1998	1998	1998	1998	0
411	20241030	131400	7371818	1998	1997	1998	1997	51
412	20241030	131300	7269922	1994	1994	1994	1994	0
413	20241030	131200	7269922	1994	1994	1994	1994	0
414	20241030	131100	7269922	1994	1994	1994	1994	0
415	20241030	131000	7269922	1994	1994	1994	1994	80
416	20241030	130900	7110402	1993	1993	1993	1993	0
417	20241030	130800	7110402	1993	1993	1993	1993	0
418	20241030	130700	7110402	1993	1993	1993	1993	0
419	20241030	130600	7110402	1993	1993	1993	1993	0
420	20241030	130500	7110402	1993	1993	1993	1993	0
421	20241030	130400	7110402	1993	1993	1993	1993	0
422	20241030	130300	7110402	1993	1993	1993	1993	0
423	20241030	130200	7110402	1993	1993	1993	1993	0
424	20241030	130100	7110402	1993	1993	1993	1993	0
425	20241030	130000	7110402	1993	1993	1993	1993	0
426	20241030	125900	7110402	1993	1993	1993	1993	0
427	20241030	125800	7110402	1993	1993	1993	1993	0
428	20241030	125700	7110402	1993	1993	1993	1993	0
429	20241030	125600	7110402	1993	1993	1993	1993	0
430	20241030	125500	7110402	1993	1993	1993	1993	0
431	20241030	125400	7110402	1993	1993	1993	1993	0
432	20241030	125300	7110402	1993	1993	1993	1993	0
433	20241030	125200	7110402	1993	1993	1993	1993	0
434	20241030	125100	7110402	1993	1993	1993	1993	0
435	20241030	125000	7110402	1993	1993	1993	1993	0
436	20241030	124900	7110402	1993	1993	1993	1993	0
437	20241030	124800	7110402	1993	1993	1993	1993	0
438	20241030	124700	7110402	1993	1993	1993	1993	0
439	20241030	124600	7110402	1993	1993	1993	1993	0
440	20241030	124500	7110402	1993	1993	1993	1993	0
441	20241030	124400	7110402	1993	1993	1993	1993	0
442	20241030	124300	7110402	1993	1993	1993	1993	0
443	20241030	124200	7110402	1993	1993	1993	1993	0
444	20241030	124100	7110402	1993	1993	1993	1993	0
445	20241030	124000	7110402	1993	1993	1993	1993	0
446	20241030	123900	7110402	1993	1993	1993	1993	0
447	20241030	123800	7110402	1993	1993	1993	1993	0
448	20241030	123700	7110402	1993	1993	1993	1993	0
449	20241030	123600	7110402	1993	1993	1993	1993	80
450	20241030	123500	6950962	1998	1998	1998	1998	0
451	20241030	123400	6950962	1998	1998	1998	1998	0
452	20241030	123300	6950962	1998	1998	1998	1998	0
453	20241030	123200	6950962	1998	1998	1998	1998	0
454	20241030	123100	6950962	1998	1998	1998	1998	0
455	20241030	123000	6950962	1998	1998	1998	1998	0
456	20241030	122900	6950962	1998	1998	1998	1998	0
457	20241030	122800	6950962	1998	1998	1998	1998	0
458	20241030	122700	6950962	1998	1998	1998	1998	0
459	20241030	122600	6950962	1998	1998	1998	1998	0
460	20241030	122500	6950962	1998	1998	1998	1998	0
461	20241030	122400	6950962	1998	1998	1998	1998	0
462	20241030	122300	6950962	1998	1998	1998	1998	0
463	20241030	122200	6950962	1998	1998	1998	1998	0
464	20241030	122100	6950962	1998	1998	1998	1998	0
465	20241030	122000	6950962	1998	1998	1998	1998	0
466	20241030	121900	6950962	1998	1998	1998	1998	0
467	20241030	121800	6950962	1998	1998	1998	1998	0
468	20241030	121700	6950962	1998	1998	1998	1998	0
469	20241030	121600	6950962	1998	1998	1998	1998	0
470	20241030	121500	6950962	1998	1998	1998	1998	0
471	20241030	121400	6950962	1998	1995	2000	1995	4
472	20241030	121300	6942971	2000	1995	2000	1995	5
473	20241030	121200	6932979	1993	1993	1993	1993	0
474	20241030	121100	6932979	1993	1993	1993	1993	0
475	20241030	121000	6932979	1993	1993	1993	1993	0
476	20241030	120900	6932979	1993	1993	1993	1993	0
477	20241030	120800	6932979	1993	1993	1993	1993	0
478	20241030	120700	6932979	1993	1993	1993	1993	0
479	20241030	120600	6932979	1993	1993	1993	1993	0
480	20241030	120500	6932979	1993	1993	1993	1993	0
481	20241030	120400	6932979	1993	1993	1993	1993	0
482	20241030	120300	6932979	1993	1993	1993	1993	0
483	20241030	120200	6932979	1993	1993	1993	1993	0
484	20241030	120100	6932979	1993	1993	1993	1993	0
485	20241030	120000	6932979	1993	1993	1993	1993	0
486	20241030	115900	6932979	1993	1993	1993	1993	0
487	20241030	115800	6932979	1993	1993	1993	1993	0
488	20241030	115700	6932979	1993	1993	1993	1993	0
489	20241030	115600	6932979	1993	1993	1993	1993	0
490	20241030	115500	6932979	1993	1993	1993	1993	0
491	20241030	115400	6932979	1993	1993	1993	1993	0
492	20241030	115300	6932979	1993	1993	1993	1993	0
493	20241030	115200	6932979	1993	1993	1993	1993	0
494	20241030	115100	6932979	1993	1993	1993	1993	0
495	20241030	115000	6932979	1993	1993	1993	1993	0
496	20241030	114900	6932979	1993	1993	1993	1993	0
497	20241030	114800	6932979	1993	1993	1993	1993	1
498	20241030	114700	6930986	1998	1998	1998	1998	0
499	20241030	114600	6930986	1998	1993	1998	1993	5
500	20241030	114500	6921006	1993	1993	1993	1993	0
501	20241030	114400	6921006	1993	1993	1993	1993	0
502	20241030	114300	6921006	1993	1993	1993	1993	0
503	20241030	114200	6921006	1993	1993	1993	1993	0
504	20241030	114100	6921006	1993	1993	1993	1993	0
505	20241030	114000	6921006	1993	1998	1998	1993	8
506	20241030	113900	6905037	1993	1998	2000	1993	1465
507	20241030	113800	3976171	1993	1993	1993	1993	0
508	20241030	113700	3976171	1993	1993	1993	1993	0
509	20241030	113600	3976171	1993	1993	1993	1993	0
510	20241030	113500	3976171	1993	1993	1993	1993	47
511	20241030	113400	3882500	1993	1993	1993	1993	0
512	20241030	113300	3882500	1993	1993	1993	1993	0
513	20241030	113200	3882500	1993	1993	1993	1993	0
514	20241030	113100	3882500	1993	1993	1993	1993	0
515	20241030	113000	3882500	1993	1993	1993	1993	0
516	20241030	112900	3882500	1993	1993	1993	1993	3
517	20241030	112800	3876521	1993	1993	1993	1993	0
518	20241030	112700	3876521	1993	1993	1993	1993	0
519	20241030	112600	3876521	1993	1993	1993	1993	50
520	20241030	112500	3776871	1993	1993	1993	1993	0
521	20241030	112400	3776871	1993	1993	1993	1993	0
522	20241030	112300	3776871	1993	1993	1993	1993	0
523	20241030	112200	3776871	1993	1993	1993	1993	0
524	20241030	112100	3776871	1993	1993	1993	1993	0
525	20241030	112000	3776871	1993	1993	1993	1993	0
526	20241030	111900	3776871	1993	1993	1993	1993	0
527	20241030	111800	3776871	1993	1993	1993	1993	0
528	20241030	111700	3776871	1993	1993	1993	1993	0
529	20241030	111600	3776871	1993	1993	1993	1993	0
530	20241030	111500	3776871	1993	1993	1993	1993	0
531	20241030	111400	3776871	1993	1993	1993	1993	0
532	20241030	111300	3776871	1993	1993	1993	1993	0
533	20241030	111200	3776871	1993	1993	1993	1993	0
534	20241030	111100	3776871	1993	1993	1993	1993	0
535	20241030	111000	3776871	1993	1993	1997	1993	61
536	20241030	110900	3655292	1993	1993	1993	1993	0
537	20241030	110800	3655292	1993	1993	1993	1993	0
538	20241030	110700	3655292	1993	1992	1993	1992	3
539	20241030	110600	3649315	1990	1990	1990	1990	4
540	20241030	110500	3641355	1994	1994	1994	1994	0
541	20241030	110400	3641355	1994	1994	1994	1994	0
542	20241030	110300	3641355	1994	1994	1994	1994	0
543	20241030	110200	3641355	1994	1994	1994	1994	0
544	20241030	110100	3641355	1994	1994	1994	1994	0
545	20241030	110000	3641355	1994	1992	1997	1992	6
546	20241030	105900	3629389	1997	1992	1997	1992	3
547	20241030	105800	3623403	1992	1992	1992	1992	0
548	20241030	105700	3623403	1992	1992	1992	1992	0
549	20241030	105600	3623403	1992	1992	1992	1992	0
550	20241030	105500	3623403	1992	1992	1992	1992	1
551	20241030	105400	3621411	1992	1992	1992	1992	0
552	20241030	105300	3621411	1992	1992	1992	1992	0
553	20241030	105200	3621411	1992	1992	1992	1992	0
554	20241030	105100	3621411	1992	1992	1992	1992	0
555	20241030	105000	3621411	1992	1992	1992	1992	0
556	20241030	104900	3621411	1992	1992	1992	1992	1
557	20241030	104800	3619419	1995	1992	1995	1992	8
558	20241030	104700	3603468	1994	1994	1994	1994	0
559	20241030	104600	3603468	1994	1994	1994	1994	0
560	20241030	104500	3603468	1994	1994	1994	1994	0
561	20241030	104400	3603468	1994	1994	1994	1994	0
562	20241030	104300	3603468	1994	1994	1994	1994	0
563	20241030	104200	3603468	1994	1994	1994	1994	0
564	20241030	104100	3603468	1994	1994	1994	1994	0
565	20241030	104000	3603468	1994	1992	1994	1992	4
566	20241030	103900	3595496	1989	1989	1989	1989	0
567	20241030	103800	3595496	1989	1989	1989	1989	0
568	20241030	103700	3595496	1989	1989	1989	1989	0
569	20241030	103600	3595496	1989	1989	1989	1989	0
570	20241030	103500	3595496	1989	1989	1989	1989	0
571	20241030	103400	3595496	1989	1990	1990	1989	15
572	20241030	103300	3565659	1998	1998	1998	1998	0
573	20241030	103200	3565659	1998	1998	1998	1998	0
574	20241030	103100	3565659	1998	1998	1998	1998	0
575	20241030	103000	3565659	1998	1998	1998	1998	0
576	20241030	102900	3565659	1998	1998	1998	1998	0
577	20241030	102800	3565659	1998	1998	1998	1998	0
578	20241030	102700	3565659	1998	1998	1998	1998	0
579	20241030	102600	3565659	1998	1998	1998	1998	0
580	20241030	102500	3565659	1998	1998	1998	1998	0
581	20241030	102400	3565659	1998	1998	1998	1998	0
582	20241030	102300	3565659	1998	1998	1998	1998	0
583	20241030	102200	3565659	1998	1998	1998	1998	0
584	20241030	102100	3565659	1998	1998	1998	1998	0
585	20241030	102000	3565659	1998	1998	1998	1998	0
586	20241030	101900	3565659	1998	1998	1998	1998	0
587	20241030	101800	3565659	1998	1998	1998	1998	0
588	20241030	101700	3565659	1998	1998	1998	1998	0
589	20241030	101600	3565659	1998	1998	1998	1998	0
590	20241030	101500	3565659	1998	1998	1998	1998	0
591	20241030	101400	3565659	1998	1998	1998	1998	0
592	20241030	101300	3565659	1998	1991	1998	1991	10
593	20241030	101200	3545686	1993	1991	1998	1991	53
594	20241030	101100	3439817	1995	1995	1995	1995	0
595	20241030	101000	3439817	1995	1995	1995	1995	0
596	20241030	100900	3439817	1995	1995	1995	1995	0
597	20241030	100800	3439817	1995	1995	1995	1995	0
598	20241030	100700	3439817	1995	1995	1995	1995	0
599	20241030	100600	3439817	1995	1995	1995	1995	0
600	20241030	100500	3439817	1995	1995	1995	1995	0
601	20241030	100400	3439817	1995	1995	1995	1995	0
602	20241030	100300	3439817	1995	1995	1995	1995	0
603	20241030	100200	3439817	1995	1995	1995	1995	0
604	20241030	100100	3439817	1995	1995	1995	1995	0
605	20241030	100000	3439817	1995	1995	1995	1995	0
606	20241030	095900	3439817	1995	1995	1995	1995	0
607	20241030	095800	3439817	1995	1995	1995	1995	0
608	20241030	095700	3439817	1995	1995	1995	1995	0
609	20241030	095600	3439817	1995	1995	1995	1995	1
610	20241030	095500	3437822	1989	1989	1989	1989	0
611	20241030	095400	3437822	1989	1994	1994	1989	2
612	20241030	095300	3433839	1994	1994	1994	1994	99
613	20241030	095200	3236433	1989	1989	1989	1989	1
614	20241030	095100	3234444	1994	1989	1994	1989	4
615	20241030	095000	3226478	1993	1994	1994	1993	2
616	20241030	094900	3222491	1999	1999	1999	1999	0
617	20241030	094800	3222491	1999	1999	1999	1999	0
618	20241030	094700	3222491	1999	1999	1999	1999	0
619	20241030	094600	3222491	1999	1999	1999	1999	0
620	20241030	094500	3222491	1999	1999	1999	1999	0
621	20241030	094400	3222491	1999	1999	1999	1999	0
622	20241030	094300	3222491	1999	1999	1999	1999	0
623	20241030	094200	3222491	1999	1999	1999	1999	11
624	20241030	094100	3200502	1999	1999	1999	1999	0
625	20241030	094000	3200502	1999	1999	1999	1999	1
626	20241030	093900	3198503	1999	1999	1999	1999	0
627	20241030	093800	3198503	1999	1999	1999	1999	0
628	20241030	093700	3198503	1999	1999	1999	1999	1
629	20241030	093600	3196504	1998	1998	1998	1998	0
630	20241030	093500	3196504	1998	1998	1998	1998	0
631	20241030	093400	3196504	1998	1998	1998	1998	0
632	20241030	093300	3196504	1998	1998	1998	1998	1
633	20241030	093200	3194506	1988	1988	1988	1988	0
634	20241030	093100	3194506	1988	1988	1988	1988	0
635	20241030	093000	3194506	1988	1988	1988	1988	0
636	20241030	092900	3194506	1988	1988	1988	1988	0
637	20241030	092800	3194506	1988	1988	1988	1988	0
638	20241030	092700	3194506	1988	1988	1988	1988	0
639	20241030	092600	3194506	1988	1988	1988	1988	0
640	20241030	092500	3194506	1988	1988	1988	1988	0
641	20241030	092400	3194506	1988	1988	1988	1988	0
642	20241030	092300	3194506	1988	1988	1988	1988	0
643	20241030	092200	3194506	1988	1988	1988	1988	0
644	20241030	092100	3194506	1988	1988	1988	1988	0
645	20241030	092000	3194506	1988	1987	1988	1987	1422
646	20241030	091900	367572	1987	1987	1987	1987	1
647	20241030	091800	365585	1988	1988	1988	1988	3
648	20241030	091700	359621	1988	1988	1988	1988	20
649	20241030	091600	319861	1986	1986	1986	1986	0
650	20241030	091500	319861	1986	1986	1986	1986	0
651	20241030	091400	319861	1986	1986	1986	1986	0
652	20241030	091300	319861	1986	1986	1986	1986	0
653	20241030	091200	319861	1986	1986	1986	1986	0
654	20241030	091100	319861	1986	1986	1986	1986	0
655	20241030	091000	319861	1986	1986	1986	1986	0
656	20241030	090900	319861	1986	1986	1986	1986	0
657	20241030	090800	319861	1986	1986	1986	1986	0
658	20241030	090700	319861	1986	1986	1986	1986	0
659	20241030	090600	319861	1986	1986	1986	1986	116
660	20241030	090500	89485	1985	1989	1989	1985	22
661	20241030	090400	45777	1989	1989	1989	1989	0
662	20241030	090300	45777	1989	1989	1989	1989	1
663	20241030	090200	43788	1990	1990	1990	1990	4
664	20241030	090100	35828	1998	1998	1998	1998	1
665	20241030	090000	33830	1990	1990	1990	1990	17