KissMeData/037230/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192200	11766272	1990	1990	1990	1990	374
3	20241015	192100	11766272	1990	1990	1990	1990	0
4	20241015	192000	11766272	1990	1990	1990	1990	0
5	20241015	191900	11766272	1990	1990	1990	1990	0
6	20241015	191800	11766272	1990	1990	1990	1990	0
7	20241015	191700	11766272	1990	1990	1990	1990	0
8	20241015	191600	11766272	1990	1990	1990	1990	0
9	20241015	191500	11766272	1990	1990	1990	1990	0
10	20241015	191400	11766272	1990	1990	1990	1990	0
11	20241015	191300	11766272	1990	1990	1990	1990	0
12	20241015	191200	11766272	1990	1990	1990	1990	0
13	20241015	191100	11766272	1990	1990	1990	1990	0
14	20241015	191000	11766272	1990	1990	1990	1990	0
15	20241015	190900	11766272	1990	1990	1990	1990	0
16	20241015	190800	11766272	1990	1990	1990	1990	0
17	20241015	190700	11766272	1990	1990	1990	1990	0
18	20241015	190600	11766272	1990	1990	1990	1990	0
19	20241015	190500	11766272	1990	1990	1990	1990	0
20	20241015	190400	11766272	1990	1990	1990	1990	0
21	20241015	190300	11766272	1990	1990	1990	1990	0
22	20241015	190200	11766272	1990	1990	1990	1990	0
23	20241015	190100	11766272	1990	1990	1990	1990	0
24	20241015	190000	11766272	1990	1990	1990	1990	0
25	20241015	185900	11766272	1990	1990	1990	1990	0
26	20241015	185800	11766272	1990	1990	1990	1990	0
27	20241015	185700	11766272	1990	1990	1990	1990	0
28	20241015	185600	11766272	1990	1990	1990	1990	0
29	20241015	185500	11766272	1990	1990	1990	1990	0
30	20241015	185400	11766272	1990	1990	1990	1990	0
31	20241015	185300	11766272	1990	1990	1990	1990	0
32	20241015	185200	11766272	1990	1990	1990	1990	374
33	20241015	185100	11766272	1990	1990	1990	1990	0
34	20241015	185000	11766272	1990	1990	1990	1990	0
35	20241015	184900	11766272	1990	1990	1990	1990	0
36	20241015	184800	11766272	1990	1990	1990	1990	0
37	20241015	184700	11766272	1990	1990	1990	1990	0
38	20241015	184600	11766272	1990	1990	1990	1990	0
39	20241015	184500	11766272	1990	1990	1990	1990	0
40	20241015	184400	11766272	1990	1990	1990	1990	0
41	20241015	184300	11766272	1990	1990	1990	1990	0
42	20241015	184200	11766272	1990	1990	1990	1990	0
43	20241015	184100	11766272	1990	1990	1990	1990	0
44	20241015	184000	11766272	1990	1990	1990	1990	0
45	20241015	183900	11766272	1990	1990	1990	1990	0
46	20241015	183800	11766272	1990	1990	1990	1990	0
47	20241015	183700	11766272	1990	1990	1990	1990	0
48	20241015	183600	11766272	1990	1990	1990	1990	0
49	20241015	183500	11766272	1990	1990	1990	1990	0
50	20241015	183400	11766272	1990	1990	1990	1990	0
51	20241015	183300	11766272	1990	1990	1990	1990	0
52	20241015	183200	11766272	1990	1990	1990	1990	0
53	20241015	183100	11766272	1990	1990	1990	1990	0
54	20241015	183000	11766272	1990	1990	1990	1990	0
55	20241015	182900	11766272	1990	1990	1990	1990	0
56	20241015	182800	11766272	1990	1990	1990	1990	0
57	20241015	182700	11766272	1990	1990	1990	1990	0
58	20241015	182600	11766272	1990	1990	1990	1990	0
59	20241015	182500	11766272	1990	1990	1990	1990	0
60	20241015	182400	11766272	1990	1990	1990	1990	0
61	20241015	182300	11766272	1990	1990	1990	1990	0
62	20241015	182200	11766272	1990	1990	1990	1990	374
63	20241015	182100	11766272	1990	1990	1990	1990	0
64	20241015	182000	11766272	1990	1990	1990	1990	0
65	20241015	181900	11766272	1990	1990	1990	1990	0
66	20241015	181800	11766272	1990	1990	1990	1990	0
67	20241015	181700	11766272	1990	1990	1990	1990	0
68	20241015	181600	11766272	1990	1990	1990	1990	0
69	20241015	181500	11766272	1990	1990	1990	1990	0
70	20241015	181400	11766272	1990	1990	1990	1990	0
71	20241015	181300	11766272	1990	1990	1990	1990	0
72	20241015	181200	11766272	1990	1990	1990	1990	0
73	20241015	181100	11766272	1990	1990	1990	1990	0
74	20241015	181000	11766272	1990	1990	1990	1990	0
75	20241015	180900	11766272	1990	1990	1990	1990	0
76	20241015	180800	11766272	1990	1990	1990	1990	0
77	20241015	180700	11766272	1990	1990	1990	1990	0
78	20241015	180600	11766272	1990	1990	1990	1990	0
79	20241015	180500	11766272	1990	1990	1990	1990	0
80	20241015	180400	11766272	1990	1990	1990	1990	0
81	20241015	180300	11766272	1990	1990	1990	1990	0
82	20241015	180200	11766272	1990	1990	1990	1990	0
83	20241015	180100	11766272	1990	1990	1990	1990	0
84	20241015	180000	11766272	1990	1990	1990	1990	0
85	20241015	175900	11766272	1990	1990	1990	1990	0
86	20241015	175800	11766272	1990	1990	1990	1990	0
87	20241015	175700	11766272	1990	1990	1990	1990	0
88	20241015	175600	11766272	1990	1990	1990	1990	0
89	20241015	175500	11766272	1990	1990	1990	1990	0
90	20241015	175400	11766272	1990	1990	1990	1990	0
91	20241015	175300	11766272	1990	1990	1990	1990	0
92	20241015	175200	11766272	1990	1990	1990	1990	374
93	20241015	175100	11766272	1990	1990	1990	1990	0
94	20241015	175000	11766272	1990	1990	1990	1990	0
95	20241015	174900	11766272	1990	1990	1990	1990	0
96	20241015	174800	11766272	1990	1990	1990	1990	0
97	20241015	174700	11766272	1990	1990	1990	1990	0
98	20241015	174600	11766272	1990	1990	1990	1990	0
99	20241015	174500	11766272	1990	1990	1990	1990	0
100	20241015	174400	11766272	1990	1990	1990	1990	0
101	20241015	174300	11766272	1990	1990	1990	1990	0
102	20241015	174200	11766272	1990	1990	1990	1990	0
103	20241015	174100	11766272	1990	1990	1990	1990	0
104	20241015	174000	11766272	1990	1990	1990	1990	0
105	20241015	173900	11766272	1990	1990	1990	1990	0
106	20241015	173800	11766272	1990	1990	1990	1990	0
107	20241015	173700	11766272	1990	1990	1990	1990	0
108	20241015	173600	11766272	1990	1990	1990	1990	0
109	20241015	173500	11766272	1990	1990	1990	1990	0
110	20241015	173400	11766272	1990	1990	1990	1990	0
111	20241015	173300	11766272	1990	1990	1990	1990	0
112	20241015	173200	11766272	1990	1990	1990	1990	0
113	20241015	173100	11766272	1990	1990	1990	1990	0
114	20241015	173000	11766272	1990	1990	1990	1990	0
115	20241015	172900	11766272	1990	1990	1990	1990	0
116	20241015	172800	11766272	1990	1990	1990	1990	0
117	20241015	172700	11766272	1990	1990	1990	1990	0
118	20241015	172600	11766272	1990	1990	1990	1990	0
119	20241015	172500	11766272	1990	1990	1990	1990	0
120	20241015	172400	11766272	1990	1990	1990	1990	0
121	20241015	172300	11766272	1990	1990	1990	1990	0
122	20241015	172200	11766272	1990	1990	1990	1990	374
123	20241015	172100	11766272	1990	1990	1990	1990	0
124	20241015	172000	11766272	1990	1990	1990	1990	0
125	20241015	171900	11766272	1990	1990	1990	1990	0
126	20241015	171800	11766272	1990	1990	1990	1990	0
127	20241015	171700	11766272	1990	1990	1990	1990	0
128	20241015	171600	11766272	1990	1990	1990	1990	0
129	20241015	171500	11766272	1990	1990	1990	1990	0
130	20241015	171400	11766272	1990	1990	1990	1990	0
131	20241015	171300	11766272	1990	1990	1990	1990	0
132	20241015	171200	11766272	1990	1990	1990	1990	0
133	20241015	171100	11766272	1990	1990	1990	1990	0
134	20241015	171000	11766272	1990	1990	1990	1990	0
135	20241015	170900	11766272	1990	1990	1990	1990	0
136	20241015	170800	11766272	1990	1990	1990	1990	0
137	20241015	170700	11766272	1990	1990	1990	1990	0
138	20241015	170600	11766272	1990	1990	1990	1990	0
139	20241015	170500	11766272	1990	1990	1990	1990	0
140	20241015	170400	11766272	1990	1990	1990	1990	0
141	20241015	170300	11766272	1990	1990	1990	1990	0
142	20241015	170200	11766272	1990	1990	1990	1990	0
143	20241015	170100	11766272	1990	1990	1990	1990	0
144	20241015	170000	11766272	1990	1990	1990	1990	0
145	20241015	165900	11766272	1990	1990	1990	1990	0
146	20241015	165800	11766272	1990	1990	1990	1990	0
147	20241015	165700	11766272	1990	1990	1990	1990	0
148	20241015	165600	11766272	1990	1990	1990	1990	0
149	20241015	165500	11766272	1990	1990	1990	1990	0
150	20241015	165400	11766272	1990	1990	1990	1990	0
151	20241015	165300	11766272	1990	1990	1990	1990	0
152	20241015	165200	11766272	1990	1990	1990	1990	374
153	20241015	165100	11766272	1990	1990	1990	1990	0
154	20241015	165000	11766272	1990	1990	1990	1990	0
155	20241015	164900	11766272	1990	1990	1990	1990	0
156	20241015	164800	11766272	1990	1990	1990	1990	0
157	20241015	164700	11766272	1990	1990	1990	1990	0
158	20241015	164600	11766272	1990	1990	1990	1990	0
159	20241015	164500	11766272	1990	1990	1990	1990	0
160	20241015	164400	11766272	1990	1990	1990	1990	0
161	20241015	164300	11766272	1990	1990	1990	1990	0
162	20241015	164200	11766272	1990	1990	1990	1990	0
163	20241015	164100	11766272	1990	1990	1990	1990	0
164	20241015	164000	11766272	1990	1990	1990	1990	0
165	20241015	163900	11766272	1990	1990	1990	1990	0
166	20241015	163800	11766272	1990	1990	1990	1990	0
167	20241015	163700	11766272	1990	1990	1990	1990	0
168	20241015	163600	11766272	1990	1990	1990	1990	0
169	20241015	163500	11766272	1990	1990	1990	1990	0
170	20241015	163400	11766272	1990	1990	1990	1990	0
171	20241015	163300	11766272	1990	1990	1990	1990	0
172	20241015	163200	11766272	1990	1990	1990	1990	0
173	20241015	163100	11766272	1990	1990	1990	1990	0
174	20241015	163000	11766272	1990	1990	1990	1990	0
175	20241015	162900	11766272	1990	1990	1990	1990	0
176	20241015	162800	11766272	1990	1990	1990	1990	0
177	20241015	162700	11766272	1990	1990	1990	1990	0
178	20241015	162600	11766272	1990	1990	1990	1990	0
179	20241015	162500	11766272	1990	1990	1990	1990	0
180	20241015	162400	11766272	1990	1990	1990	1990	0
181	20241015	162300	11766272	1990	1990	1990	1990	0
182	20241015	162200	11766272	1990	1990	1990	1990	374
183	20241015	162100	11766272	1990	1990	1990	1990	0
184	20241015	162000	11766272	1990	1990	1990	1990	0
185	20241015	161900	11766272	1990	1990	1990	1990	0
186	20241015	161800	11766272	1990	1990	1990	1990	0
187	20241015	161700	11766272	1990	1990	1990	1990	0
188	20241015	161600	11766272	1990	1990	1990	1990	0
189	20241015	161500	11766272	1990	1990	1990	1990	0
190	20241015	161400	11766272	1990	1990	1990	1990	0
191	20241015	161300	11766272	1990	1990	1990	1990	0
192	20241015	161200	11766272	1990	1990	1990	1990	0
193	20241015	161100	11766272	1990	1990	1990	1990	0
194	20241015	161000	11766272	1990	1990	1990	1990	0
195	20241015	160900	11766272	1990	1990	1990	1990	0
196	20241015	160800	11766272	1990	1990	1990	1990	0
197	20241015	160700	11766272	1990	1990	1990	1990	0
198	20241015	160600	11766272	1990	1990	1990	1990	0
199	20241015	160500	11766272	1990	1990	1990	1990	0
200	20241015	160400	11766272	1990	1990	1990	1990	0
201	20241015	160300	11766272	1990	1990	1990	1990	0
202	20241015	160200	11766272	1990	1990	1990	1990	0
203	20241015	160100	11766272	1990	1990	1990	1990	0
204	20241015	160000	11766272	1990	1990	1990	1990	0
205	20241015	155900	11766272	1990	1990	1990	1990	0
206	20241015	155800	11766272	1990	1990	1990	1990	0
207	20241015	155700	11766272	1990	1990	1990	1990	0
208	20241015	155600	11766272	1990	1990	1990	1990	0
209	20241015	155500	11766272	1990	1990	1990	1990	0
210	20241015	155400	11766272	1990	1990	1990	1990	0
211	20241015	155300	11766272	1990	1990	1990	1990	0
212	20241015	155200	11766272	1990	1990	1990	1990	374
213	20241015	155100	11766272	1990	1990	1990	1990	0
214	20241015	155000	11766272	1990	1990	1990	1990	0
215	20241015	154900	11766272	1990	1990	1990	1990	0
216	20241015	154800	11766272	1990	1990	1990	1990	0
217	20241015	154700	11766272	1990	1990	1990	1990	0
218	20241015	154600	11766272	1990	1990	1990	1990	0
219	20241015	154500	11766272	1990	1990	1990	1990	0
220	20241015	154400	11766272	1990	1990	1990	1990	0
221	20241015	154300	11766272	1990	1990	1990	1990	0
222	20241015	154200	11766272	1990	1990	1990	1990	0
223	20241015	154100	11766272	1990	1990	1990	1990	0
224	20241015	154000	11766272	1990	1990	1990	1990	0
225	20241015	153900	11766272	1990	1990	1990	1990	0
226	20241015	153800	11766272	1990	1990	1990	1990	0
227	20241015	153700	11766272	1990	1990	1990	1990	0
228	20241015	153600	11766272	1990	1990	1990	1990	0
229	20241015	153500	11766272	1990	1990	1990	1990	0
230	20241015	153400	11766272	1990	1990	1990	1990	0
231	20241015	153300	11766272	1990	1990	1990	1990	0
232	20241015	153200	11766272	1990	1990	1990	1990	0
233	20241015	153100	11766272	1990	1990	1990	1990	0
234	20241015	153000	11766272	1990	1990	1990	1990	374
235	20241015	152900	11022012	1990	1990	1990	1990	0
236	20241015	152800	11022012	1990	1990	1990	1990	0
237	20241015	152700	11022012	1990	1990	1990	1990	0
238	20241015	152600	11022012	1990	1990	1990	1990	0
239	20241015	152500	11022012	1990	1990	1990	1990	0
240	20241015	152400	11022012	1990	1990	1990	1990	0
241	20241015	152300	11022012	1990	1990	1990	1990	0
242	20241015	152200	11022012	1990	1990	1990	1990	0
243	20241015	152100	11022012	1990	1990	1990	1990	0
244	20241015	152000	11022012	1990	1990	1990	1990	0
245	20241015	151900	11022012	1990	1990	1990	1990	0
246	20241015	151800	11022012	1990	1990	1990	1990	0
247	20241015	151700	11022012	1990	1990	1990	1990	0
248	20241015	151600	11022012	1990	1990	1990	1990	0
249	20241015	151500	11022012	1990	1990	1990	1990	0
250	20241015	151400	11022012	1990	1990	1990	1990	0
251	20241015	151300	11022012	1990	1990	1990	1990	0
252	20241015	151200	11022012	1990	1990	1990	1990	0
253	20241015	151100	11022012	1990	1990	1990	1990	0
254	20241015	151000	11022012	1990	1990	1990	1990	2
255	20241015	150900	11018032	1990	1990	1990	1990	0
256	20241015	150800	11018032	1990	1990	1990	1990	0
257	20241015	150700	11018032	1990	1990	1990	1990	0
258	20241015	150600	11018032	1990	1990	1990	1990	0
259	20241015	150500	11018032	1990	1990	1990	1990	0
260	20241015	150400	11018032	1990	1990	1990	1990	0
261	20241015	150300	11018032	1990	1990	1990	1990	0
262	20241015	150200	11018032	1990	1990	1990	1990	0
263	20241015	150100	11018032	1990	1990	1990	1990	0
264	20241015	150000	11018032	1990	1990	1990	1990	0
265	20241015	145900	11018032	1990	1990	1990	1990	0
266	20241015	145800	11018032	1990	1990	1990	1990	0
267	20241015	145700	11018032	1990	1990	1990	1990	0
268	20241015	145600	11018032	1990	1990	1990	1990	0
269	20241015	145500	11018032	1990	1990	1990	1990	0
270	20241015	145400	11018032	1990	1990	1990	1990	25
271	20241015	145300	10968282	1990	1990	1990	1990	3
272	20241015	145200	10962312	1989	1989	1989	1989	0
273	20241015	145100	10962312	1989	1989	1989	1989	0
274	20241015	145000	10962312	1989	1989	1989	1989	0
275	20241015	144900	10962312	1989	1989	1989	1989	0
276	20241015	144800	10962312	1989	1989	1989	1989	0
277	20241015	144700	10962312	1989	1989	1989	1989	0
278	20241015	144600	10962312	1989	1989	1989	1989	0
279	20241015	144500	10962312	1989	1989	1989	1989	0
280	20241015	144400	10962312	1989	1989	1989	1989	0
281	20241015	144300	10962312	1989	1989	1989	1989	0
282	20241015	144200	10962312	1989	1989	1989	1989	0
283	20241015	144100	10962312	1989	1989	1989	1989	0
284	20241015	144000	10962312	1989	1989	1989	1989	0
285	20241015	143900	10962312	1989	1989	1989	1989	150
286	20241015	143800	10663962	1989	1989	1989	1989	0
287	20241015	143700	10663962	1989	1989	1989	1989	0
288	20241015	143600	10663962	1989	1989	1989	1989	0
289	20241015	143500	10663962	1989	1989	1989	1989	0
290	20241015	143400	10663962	1989	1989	1989	1989	0
291	20241015	143300	10663962	1989	1989	1989	1989	0
292	20241015	143200	10663962	1989	1989	1989	1989	0
293	20241015	143100	10663962	1989	1989	1989	1989	0
294	20241015	143000	10663962	1989	1989	1989	1989	100
295	20241015	142900	10465062	1990	1990	1990	1990	2
296	20241015	142800	10461082	1990	1990	1990	1990	0
297	20241015	142700	10461082	1990	1990	1990	1990	0
298	20241015	142600	10461082	1990	1990	1990	1990	0
299	20241015	142500	10461082	1990	1990	1990	1990	0
300	20241015	142400	10461082	1990	1990	1990	1990	0
301	20241015	142300	10461082	1990	1990	1990	1990	0
302	20241015	142200	10461082	1990	1990	1990	1990	0
303	20241015	142100	10461082	1990	1990	1990	1990	0
304	20241015	142000	10461082	1990	1990	1990	1990	45
305	20241015	141900	10371532	1991	1991	1991	1991	0
306	20241015	141800	10371532	1991	1991	1991	1991	0
307	20241015	141700	10371532	1991	1991	1991	1991	8
308	20241015	141600	10355604	1990	1990	1990	1990	0
309	20241015	141500	10355604	1990	1990	1990	1990	0
310	20241015	141400	10355604	1990	1990	1990	1990	200
311	20241015	141300	9957604	1991	1991	1991	1991	0
312	20241015	141200	9957604	1991	1991	1991	1991	100
313	20241015	141100	9758504	1991	1991	1991	1991	7
314	20241015	141000	9744567	1991	1991	1991	1991	0
315	20241015	140900	9744567	1991	1991	1991	1991	0
316	20241015	140800	9744567	1991	1991	1991	1991	0
317	20241015	140700	9744567	1991	1991	1991	1991	0
318	20241015	140600	9744567	1991	1991	1991	1991	0
319	20241015	140500	9744567	1991	1991	1991	1991	0
320	20241015	140400	9744567	1991	1991	1991	1991	27
321	20241015	140300	9690810	1990	1990	1990	1990	0
322	20241015	140200	9690810	1990	1990	1990	1990	100
323	20241015	140100	9491810	1991	1991	1991	1991	50
324	20241015	140000	9392260	1991	1991	1991	1991	33
325	20241015	135900	9326557	1990	1990	1990	1990	0
326	20241015	135800	9326557	1990	1990	1990	1990	0
327	20241015	135700	9326557	1990	1990	1990	1990	0
328	20241015	135600	9326557	1990	1990	1990	1990	80
329	20241015	135500	9167357	1991	1991	1991	1991	8
330	20241015	135400	9151429	1991	1991	1991	1991	0
331	20241015	135300	9151429	1991	1990	1991	1990	24
332	20241015	135200	9103668	1990	1990	1990	1990	15
333	20241015	135100	9073818	1989	1989	1989	1989	0
334	20241015	135000	9073818	1989	1989	1989	1989	0
335	20241015	134900	9073818	1989	1990	1990	1989	49
336	20241015	134800	8976335	1990	1990	1990	1990	0
337	20241015	134700	8976335	1990	1990	1990	1990	0
338	20241015	134600	8976335	1990	1990	1990	1990	0
339	20241015	134500	8976335	1990	1990	1990	1990	0
340	20241015	134400	8976335	1990	1990	1990	1990	0
341	20241015	134300	8976335	1990	1990	1990	1990	0
342	20241015	134200	8976335	1990	1990	1990	1990	0
343	20241015	134100	8976335	1990	1990	1990	1990	0
344	20241015	134000	8976335	1990	1990	1990	1990	0
345	20241015	133900	8976335	1990	1990	1990	1990	0
346	20241015	133800	8976335	1990	1990	1990	1990	0
347	20241015	133700	8976335	1990	1990	1990	1990	0
348	20241015	133600	8976335	1990	1990	1990	1990	0
349	20241015	133500	8976335	1990	1990	1990	1990	0
350	20241015	133400	8976335	1990	1990	1990	1990	0
351	20241015	133300	8976335	1990	1990	1990	1990	0
352	20241015	133200	8976335	1990	1990	1990	1990	0
353	20241015	133100	8976335	1990	1990	1990	1990	0
354	20241015	133000	8976335	1990	1990	1990	1990	0
355	20241015	132900	8976335	1990	1990	1990	1990	0
356	20241015	132800	8976335	1990	1990	1990	1990	0
357	20241015	132700	8976335	1990	1990	1990	1990	14
358	20241015	132600	8948475	1992	1992	1992	1992	0
359	20241015	132500	8948475	1992	1992	1992	1992	0
360	20241015	132400	8948475	1992	1992	1992	1992	0
361	20241015	132300	8948475	1992	1991	1992	1991	100
362	20241015	132200	8749374	1990	1990	1990	1990	120
363	20241015	132100	8510574	1991	1991	1991	1991	0
364	20241015	132000	8510574	1991	1991	1991	1991	0
365	20241015	131900	8510574	1991	1991	1991	1991	0
366	20241015	131800	8510574	1991	1991	1991	1991	0
367	20241015	131700	8510574	1991	1991	1991	1991	0
368	20241015	131600	8510574	1991	1991	1991	1991	0
369	20241015	131500	8510574	1991	1991	1991	1991	0
370	20241015	131400	8510574	1991	1991	1991	1991	0
371	20241015	131300	8510574	1991	1991	1991	1991	0
372	20241015	131200	8510574	1991	1991	1991	1991	0
373	20241015	131100	8510574	1991	1991	1991	1991	0
374	20241015	131000	8510574	1991	1991	1991	1991	0
375	20241015	130900	8510574	1991	1991	1991	1991	1
376	20241015	130800	8508583	1991	1991	1991	1991	132
377	20241015	130700	8245771	1992	1992	1992	1992	2
378	20241015	130600	8241787	1993	1993	1993	1993	0
379	20241015	130500	8241787	1993	1993	1993	1993	0
380	20241015	130400	8241787	1993	1993	1993	1993	0
381	20241015	130300	8241787	1993	1993	1993	1993	0
382	20241015	130200	8241787	1993	1993	1993	1993	0
383	20241015	130100	8241787	1993	1993	1993	1993	0
384	20241015	130000	8241787	1993	1993	1993	1993	0
385	20241015	125900	8241787	1993	1993	1993	1993	0
386	20241015	125800	8241787	1993	1993	1993	1993	0
387	20241015	125700	8241787	1993	1993	1993	1993	0
388	20241015	125600	8241787	1993	1993	1993	1993	0
389	20241015	125500	8241787	1993	1993	1993	1993	0
390	20241015	125400	8241787	1993	1993	1993	1993	0
391	20241015	125300	8241787	1993	1993	1993	1993	1
392	20241015	125200	8239794	1994	1994	1994	1994	0
393	20241015	125100	8239794	1994	1994	1994	1994	0
394	20241015	125000	8239794	1994	1994	1994	1994	0
395	20241015	124900	8239794	1994	1994	1994	1994	0
396	20241015	124800	8239794	1994	1994	1994	1994	0
397	20241015	124700	8239794	1994	1994	1994	1994	0
398	20241015	124600	8239794	1994	1994	1994	1994	0
399	20241015	124500	8239794	1994	1994	1994	1994	0
400	20241015	124400	8239794	1994	1994	1994	1994	0
401	20241015	124300	8239794	1994	1994	1994	1994	0
402	20241015	124200	8239794	1994	1994	1994	1994	0
403	20241015	124100	8239794	1994	1994	1994	1994	0
404	20241015	124000	8239794	1994	1994	1994	1994	0
405	20241015	123900	8239794	1994	1994	1994	1994	0
406	20241015	123800	8239794	1994	1994	1994	1994	0
407	20241015	123700	8239794	1994	1994	1994	1994	0
408	20241015	123600	8239794	1994	1994	1994	1994	0
409	20241015	123500	8239794	1994	1994	1994	1994	0
410	20241015	123400	8239794	1994	1994	1994	1994	0
411	20241015	123300	8239794	1994	1994	1994	1994	0
412	20241015	123200	8239794	1994	1994	1994	1994	0
413	20241015	123100	8239794	1994	1994	1994	1994	0
414	20241015	123000	8239794	1994	1994	1994	1994	0
415	20241015	122900	8239794	1994	1994	1994	1994	0
416	20241015	122800	8239794	1994	1994	1994	1994	0
417	20241015	122700	8239794	1994	1994	1994	1994	1
418	20241015	122600	8237800	1993	1993	1993	1993	0
419	20241015	122500	8237800	1993	1993	1993	1993	92
420	20241015	122400	8054444	1994	1994	1994	1994	0
421	20241015	122300	8054444	1994	1994	1994	1994	0
422	20241015	122200	8054444	1994	1994	1994	1994	0
423	20241015	122100	8054444	1994	1994	1994	1994	0
424	20241015	122000	8054444	1994	1994	1994	1994	0
425	20241015	121900	8054444	1994	1994	1994	1994	0
426	20241015	121800	8054444	1994	1994	1994	1994	0
427	20241015	121700	8054444	1994	1994	1994	1994	1
428	20241015	121600	8052450	1992	1992	1992	1992	0
429	20241015	121500	8052450	1992	1992	1992	1992	0
430	20241015	121400	8052450	1992	1992	1992	1992	0
431	20241015	121300	8052450	1992	1992	1992	1992	40
432	20241015	121200	7972770	1994	1994	1994	1994	0
433	20241015	121100	7972770	1994	1994	1994	1994	0
434	20241015	121000	7972770	1994	1994	1994	1994	0
435	20241015	120900	7972770	1994	1994	1994	1994	0
436	20241015	120800	7972770	1994	1994	1994	1994	0
437	20241015	120700	7972770	1994	1994	1994	1994	0
438	20241015	120600	7972770	1994	1994	1994	1994	0
439	20241015	120500	7972770	1994	1994	1994	1994	0
440	20241015	120400	7972770	1994	1994	1994	1994	0
441	20241015	120300	7972770	1994	1994	1994	1994	0
442	20241015	120200	7972770	1994	1994	1994	1994	0
443	20241015	120100	7972770	1994	1994	1994	1994	3
444	20241015	120000	7966788	1994	1994	1994	1994	0
445	20241015	115900	7966788	1994	1994	1994	1994	0
446	20241015	115800	7966788	1994	1994	1994	1994	0
447	20241015	115700	7966788	1994	1994	1994	1994	0
448	20241015	115600	7966788	1994	1994	1994	1994	0
449	20241015	115500	7966788	1994	1994	1994	1994	0
450	20241015	115400	7966788	1994	1994	1994	1994	0
451	20241015	115300	7966788	1994	1994	1994	1994	0
452	20241015	115200	7966788	1994	1994	1994	1994	0
453	20241015	115100	7966788	1994	1994	1994	1994	0
454	20241015	115000	7966788	1994	1994	1994	1994	0
455	20241015	114900	7966788	1994	1994	1994	1994	0
456	20241015	114800	7966788	1994	1994	1994	1994	0
457	20241015	114700	7966788	1994	1994	1994	1994	0
458	20241015	114600	7966788	1994	1994	1994	1994	0
459	20241015	114500	7966788	1994	1994	1994	1994	0
460	20241015	114400	7966788	1994	1994	1994	1994	0
461	20241015	114300	7966788	1994	1990	1994	1990	133
462	20241015	114200	7702114	1990	1990	1990	1990	68
463	20241015	114100	7566794	1994	1994	1994	1994	0
464	20241015	114000	7566794	1994	1994	1994	1994	0
465	20241015	113900	7566794	1994	1994	1994	1994	0
466	20241015	113800	7566794	1994	1994	1994	1994	0
467	20241015	113700	7566794	1994	1994	1994	1994	0
468	20241015	113600	7566794	1994	1994	1994	1994	0
469	20241015	113500	7566794	1994	1994	1994	1994	0
470	20241015	113400	7566794	1994	1994	1994	1994	0
471	20241015	113300	7566794	1994	1994	1994	1994	0
472	20241015	113200	7566794	1994	1994	1994	1994	0
473	20241015	113100	7566794	1994	1994	1994	1994	0
474	20241015	113000	7566794	1994	1994	1994	1994	0
475	20241015	112900	7566794	1994	1994	1994	1994	0
476	20241015	112800	7566794	1994	1994	1994	1994	0
477	20241015	112700	7566794	1994	1994	1994	1994	0
478	20241015	112600	7566794	1994	1994	1994	1994	0
479	20241015	112500	7566794	1994	1994	1994	1994	0
480	20241015	112400	7566794	1994	1994	1994	1994	0
481	20241015	112300	7566794	1994	1994	1994	1994	0
482	20241015	112200	7566794	1994	1994	1994	1994	0
483	20241015	112100	7566794	1994	1994	1994	1994	0
484	20241015	112000	7566794	1994	1994	1994	1994	0
485	20241015	111900	7566794	1994	1994	1994	1994	0
486	20241015	111800	7566794	1994	1994	1994	1994	0
487	20241015	111700	7566794	1994	1994	1994	1994	0
488	20241015	111600	7566794	1994	1994	1994	1994	0
489	20241015	111500	7566794	1994	1993	1994	1993	87
490	20241015	111400	7393402	1993	1986	1993	1986	43
491	20241015	111300	7307990	1986	1986	1986	1986	30
492	20241015	111200	7248410	1986	1986	1986	1986	0
493	20241015	111100	7248410	1986	1986	1986	1986	0
494	20241015	111000	7248410	1986	1986	1986	1986	0
495	20241015	110900	7248410	1986	1986	1986	1986	0
496	20241015	110800	7248410	1986	1986	1986	1986	60
497	20241015	110700	7129250	1986	1986	1986	1986	0
498	20241015	110600	7129250	1986	1986	1986	1986	0
499	20241015	110500	7129250	1986	1986	1986	1986	0
500	20241015	110400	7129250	1986	1986	1986	1986	0
501	20241015	110300	7129250	1986	1986	1986	1986	0
502	20241015	110200	7129250	1986	1986	1986	1986	0
503	20241015	110100	7129250	1986	1986	1986	1986	0
504	20241015	110000	7129250	1986	1986	1986	1986	0
505	20241015	105900	7129250	1986	1986	1986	1986	0
506	20241015	105800	7129250	1986	1986	1986	1986	0
507	20241015	105700	7129250	1986	1986	1986	1986	0
508	20241015	105600	7129250	1986	1986	1986	1986	0
509	20241015	105500	7129250	1986	1986	1986	1986	0
510	20241015	105400	7129250	1986	1986	1986	1986	0
511	20241015	105300	7129250	1986	1986	1986	1986	0
512	20241015	105200	7129250	1986	1986	1986	1986	0
513	20241015	105100	7129250	1986	1986	1986	1986	0
514	20241015	105000	7129250	1986	1986	1986	1986	0
515	20241015	104900	7129250	1986	1986	1986	1986	0
516	20241015	104800	7129250	1986	1986	1986	1986	0
517	20241015	104700	7129250	1986	1986	1986	1986	0
518	20241015	104600	7129250	1986	1986	1986	1986	5
519	20241015	104500	7119320	1986	1986	1986	1986	15
520	20241015	104400	7089530	1986	1986	1986	1986	10
521	20241015	104300	7069670	1985	1985	1985	1985	0
522	20241015	104200	7069670	1985	1985	1985	1985	68
523	20241015	104100	6934690	1986	1986	1986	1986	10
524	20241015	104000	6914830	1986	1986	1986	1986	0
525	20241015	103900	6914830	1986	1986	1986	1986	12
526	20241015	103800	6890998	1986	1986	1986	1986	0
527	20241015	103700	6890998	1986	1986	1986	1986	0
528	20241015	103600	6890998	1986	1986	1986	1986	0
529	20241015	103500	6890998	1986	1986	1986	1986	0
530	20241015	103400	6890998	1986	1986	1986	1986	763
531	20241015	103300	5375680	1986	1986	1986	1986	0
532	20241015	103200	5375680	1986	1986	1986	1986	0
533	20241015	103100	5375680	1986	1986	1986	1986	0
534	20241015	103000	5375680	1986	1986	1986	1986	0
535	20241015	102900	5375680	1986	1986	1986	1986	0
536	20241015	102800	5375680	1986	1986	1986	1986	0
537	20241015	102700	5375680	1986	1986	1986	1986	0
538	20241015	102600	5375680	1986	1986	1986	1986	0
539	20241015	102500	5375680	1986	1986	1986	1986	0
540	20241015	102400	5375680	1986	1986	1986	1986	0
541	20241015	102300	5375680	1986	1986	1986	1986	0
542	20241015	102200	5375680	1986	1986	1986	1986	0
543	20241015	102100	5375680	1986	1986	1986	1986	0
544	20241015	102000	5375680	1986	1986	1986	1986	0
545	20241015	101900	5375680	1986	1986	1986	1986	0
546	20241015	101800	5375680	1986	1986	1986	1986	317
547	20241015	101700	4746118	1985	1985	1985	1985	0
548	20241015	101600	4746118	1985	1985	1985	1985	11
549	20241015	101500	4724283	1986	1986	1986	1986	10
550	20241015	101400	4704423	1986	1986	1986	1986	0
551	20241015	101300	4704423	1986	1986	1986	1986	0
552	20241015	101200	4704423	1986	1986	1986	1986	0
553	20241015	101100	4704423	1986	1986	1986	1986	0
554	20241015	101000	4704423	1986	1986	1986	1986	0
555	20241015	100900	4704423	1986	1986	1986	1986	0
556	20241015	100800	4704423	1986	1986	1986	1986	0
557	20241015	100700	4704423	1986	1986	1986	1986	1
558	20241015	100600	4702437	1984	1985	1985	1984	800
559	20241015	100500	3115105	1986	1986	1986	1986	0
560	20241015	100400	3115105	1986	1986	1986	1986	20
561	20241015	100300	3075385	1986	1986	1986	1986	0
562	20241015	100200	3075385	1986	1986	1986	1986	0
563	20241015	100100	3075385	1986	1986	1986	1986	0
564	20241015	100000	3075385	1986	1986	1986	1986	0
565	20241015	095900	3075385	1986	1986	1986	1986	0
566	20241015	095800	3075385	1986	1986	1986	1986	0
567	20241015	095700	3075385	1986	1986	1986	1986	0
568	20241015	095600	3075385	1986	1986	1986	1986	0
569	20241015	095500	3075385	1986	1986	1986	1986	0
570	20241015	095400	3075385	1986	1986	1986	1986	0
571	20241015	095300	3075385	1986	1986	1986	1986	0
572	20241015	095200	3075385	1986	1986	1986	1986	0
573	20241015	095100	3075385	1986	1986	1986	1986	0
574	20241015	095000	3075385	1986	1986	1986	1986	0
575	20241015	094900	3075385	1986	1986	1986	1986	0
576	20241015	094800	3075385	1986	1986	1986	1986	0
577	20241015	094700	3075385	1986	1986	1986	1986	0
578	20241015	094600	3075385	1986	1986	1986	1986	0
579	20241015	094500	3075385	1986	1986	1986	1986	10
580	20241015	094400	3055525	1986	1986	1986	1986	0
581	20241015	094300	3055525	1986	1985	1986	1985	12
582	20241015	094200	3031704	1986	1986	1986	1986	11
583	20241015	094100	3009858	1986	1999	1999	1986	13
584	20241015	094000	2984027	1999	1999	1999	1999	0
585	20241015	093900	2984027	1999	1999	1999	1999	0
586	20241015	093800	2984027	1999	1999	1999	1999	0
587	20241015	093700	2984027	1999	1999	1999	1999	0
588	20241015	093600	2984027	1999	1999	1999	1999	0
589	20241015	093500	2984027	1999	1999	1999	1999	0
590	20241015	093400	2984027	1999	1995	1999	1995	3
591	20241015	093300	2978035	1977	1994	1994	1977	1000
592	20241015	093200	992937	2000	2000	2000	2000	0
593	20241015	093100	992937	2000	2000	2000	2000	0
594	20241015	093000	992937	2000	1995	2000	1995	60
595	20241015	092900	873232	1995	1995	1995	1995	7
596	20241015	092800	859267	2000	2000	2000	2000	0
597	20241015	092700	859267	2000	2000	2000	2000	0
598	20241015	092600	859267	2000	2000	2000	2000	0
599	20241015	092500	859267	2000	2000	2000	2000	0
600	20241015	092400	859267	2000	2000	2000	2000	1
601	20241015	092300	857267	1989	1989	1989	1989	196
602	20241015	092200	467423	1989	1989	1989	1989	0
603	20241015	092100	467423	1989	1989	1989	1989	0
604	20241015	092000	467423	1989	1989	1989	1989	40
605	20241015	091900	387863	1988	1989	1989	1988	47
606	20241015	091800	294397	1988	1988	1988	1988	0
607	20241015	091700	294397	1988	1988	1988	1988	0
608	20241015	091600	294397	1988	1988	1988	1988	102
609	20241015	091500	91621	1989	1989	1989	1989	0
610	20241015	091400	91621	1989	1989	1989	1989	9
611	20241015	091300	73720	1989	1989	1989	1989	0
612	20241015	091200	73720	1989	1998	1998	1989	31
613	20241015	091100	11970	2005	2005	2005	2005	0
614	20241015	091000	11970	2005	2005	2005	2005	0
615	20241015	090900	11970	2005	2005	2005	2005	0
616	20241015	090800	11970	2005	2005	2005	2005	0
617	20241015	090700	11970	2005	2005	2005	2005	0
618	20241015	090600	11970	2005	2005	2005	2005	0
619	20241015	090500	11970	2005	2005	2005	2005	0
620	20241015	090400	11970	2005	2005	2005	2005	0
621	20241015	090300	11970	2005	2005	2005	2005	0
622	20241015	090200	11970	2005	2005	2005	2005	1
623	20241015	090100	9965	1993	1993	1993	1993	0
624	20241015	090000	9965	1993	1993	1993	1993	5