KissMeData/444920/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	210100	57022125	1994	1994	1994	1994	10
3	20231025	210000	57022125	1994	1994	1994	1994	0
4	20231025	205900	57022125	1994	1994	1994	1994	0
5	20231025	205800	57022125	1994	1994	1994	1994	0
6	20231025	205700	57022125	1994	1994	1994	1994	0
7	20231025	205600	57022125	1994	1994	1994	1994	0
8	20231025	205500	57022125	1994	1994	1994	1994	0
9	20231025	205400	57022125	1994	1994	1994	1994	0
10	20231025	205300	57022125	1994	1994	1994	1994	0
11	20231025	205200	57022125	1994	1994	1994	1994	0
12	20231025	205100	57022125	1994	1994	1994	1994	0
13	20231025	205000	57022125	1994	1994	1994	1994	0
14	20231025	204900	57022125	1994	1994	1994	1994	0
15	20231025	204800	57022125	1994	1994	1994	1994	0
16	20231025	204700	57022125	1994	1994	1994	1994	0
17	20231025	204600	57022125	1994	1994	1994	1994	0
18	20231025	204500	57022125	1994	1994	1994	1994	0
19	20231025	204400	57022125	1994	1994	1994	1994	0
20	20231025	204300	57022125	1994	1994	1994	1994	0
21	20231025	204200	57022125	1994	1994	1994	1994	0
22	20231025	204100	57022125	1994	1994	1994	1994	0
23	20231025	204000	57022125	1994	1994	1994	1994	0
24	20231025	203900	57022125	1994	1994	1994	1994	0
25	20231025	203800	57022125	1994	1994	1994	1994	0
26	20231025	203700	57022125	1994	1994	1994	1994	0
27	20231025	203600	57022125	1994	1994	1994	1994	0
28	20231025	203500	57022125	1994	1994	1994	1994	0
29	20231025	203400	57022125	1994	1994	1994	1994	0
30	20231025	203300	57022125	1994	1994	1994	1994	0
31	20231025	203200	57022125	1994	1994	1994	1994	0
32	20231025	203100	57022125	1994	1994	1994	1994	10
33	20231025	203000	57022125	1994	1994	1994	1994	0
34	20231025	202900	57022125	1994	1994	1994	1994	0
35	20231025	202800	57022125	1994	1994	1994	1994	0
36	20231025	202700	57022125	1994	1994	1994	1994	0
37	20231025	202600	57022125	1994	1994	1994	1994	0
38	20231025	202500	57022125	1994	1994	1994	1994	0
39	20231025	202400	57022125	1994	1994	1994	1994	0
40	20231025	202300	57022125	1994	1994	1994	1994	0
41	20231025	202200	57022125	1994	1994	1994	1994	0
42	20231025	202100	57022125	1994	1994	1994	1994	0
43	20231025	202000	57022125	1994	1994	1994	1994	0
44	20231025	201900	57022125	1994	1994	1994	1994	0
45	20231025	201800	57022125	1994	1994	1994	1994	0
46	20231025	201700	57022125	1994	1994	1994	1994	0
47	20231025	201600	57022125	1994	1994	1994	1994	0
48	20231025	201500	57022125	1994	1994	1994	1994	0
49	20231025	201400	57022125	1994	1994	1994	1994	0
50	20231025	201300	57022125	1994	1994	1994	1994	0
51	20231025	201200	57022125	1994	1994	1994	1994	0
52	20231025	201100	57022125	1994	1994	1994	1994	0
53	20231025	201000	57022125	1994	1994	1994	1994	0
54	20231025	200900	57022125	1994	1994	1994	1994	0
55	20231025	200800	57022125	1994	1994	1994	1994	0
56	20231025	200700	57022125	1994	1994	1994	1994	0
57	20231025	200600	57022125	1994	1994	1994	1994	0
58	20231025	200500	57022125	1994	1994	1994	1994	0
59	20231025	200400	57022125	1994	1994	1994	1994	0
60	20231025	200300	57022125	1994	1994	1994	1994	0
61	20231025	200200	57022125	1994	1994	1994	1994	0
62	20231025	200100	57022125	1994	1994	1994	1994	10
63	20231025	200000	57022125	1994	1994	1994	1994	0
64	20231025	195900	57022125	1994	1994	1994	1994	0
65	20231025	195800	57022125	1994	1994	1994	1994	0
66	20231025	195700	57022125	1994	1994	1994	1994	0
67	20231025	195600	57022125	1994	1994	1994	1994	0
68	20231025	195500	57022125	1994	1994	1994	1994	0
69	20231025	195400	57022125	1994	1994	1994	1994	0
70	20231025	195300	57022125	1994	1994	1994	1994	0
71	20231025	195200	57022125	1994	1994	1994	1994	0
72	20231025	195100	57022125	1994	1994	1994	1994	0
73	20231025	195000	57022125	1994	1994	1994	1994	0
74	20231025	194900	57022125	1994	1994	1994	1994	0
75	20231025	194800	57022125	1994	1994	1994	1994	0
76	20231025	194700	57022125	1994	1994	1994	1994	0
77	20231025	194600	57022125	1994	1994	1994	1994	0
78	20231025	194500	57022125	1994	1994	1994	1994	0
79	20231025	194400	57022125	1994	1994	1994	1994	0
80	20231025	194300	57022125	1994	1994	1994	1994	0
81	20231025	194200	57022125	1994	1994	1994	1994	0
82	20231025	194100	57022125	1994	1994	1994	1994	0
83	20231025	194000	57022125	1994	1994	1994	1994	0
84	20231025	193900	57022125	1994	1994	1994	1994	0
85	20231025	193800	57022125	1994	1994	1994	1994	0
86	20231025	193700	57022125	1994	1994	1994	1994	0
87	20231025	193600	57022125	1994	1994	1994	1994	0
88	20231025	193500	57022125	1994	1994	1994	1994	0
89	20231025	193400	57022125	1994	1994	1994	1994	0
90	20231025	193300	57022125	1994	1994	1994	1994	0
91	20231025	193200	57022125	1994	1994	1994	1994	0
92	20231025	193100	57022125	1994	1994	1994	1994	10
93	20231025	193000	57022125	1994	1994	1994	1994	0
94	20231025	192900	57022125	1994	1994	1994	1994	0
95	20231025	192800	57022125	1994	1994	1994	1994	0
96	20231025	192700	57022125	1994	1994	1994	1994	0
97	20231025	192600	57022125	1994	1994	1994	1994	0
98	20231025	192500	57022125	1994	1994	1994	1994	0
99	20231025	192400	57022125	1994	1994	1994	1994	0
100	20231025	192300	57022125	1994	1994	1994	1994	0
101	20231025	192200	57022125	1994	1994	1994	1994	0
102	20231025	192100	57022125	1994	1994	1994	1994	0
103	20231025	192000	57022125	1994	1994	1994	1994	0
104	20231025	191900	57022125	1994	1994	1994	1994	0
105	20231025	191800	57022125	1994	1994	1994	1994	0
106	20231025	191700	57022125	1994	1994	1994	1994	0
107	20231025	191600	57022125	1994	1994	1994	1994	0
108	20231025	191500	57022125	1994	1994	1994	1994	0
109	20231025	191400	57022125	1994	1994	1994	1994	0
110	20231025	191300	57022125	1994	1994	1994	1994	0
111	20231025	191200	57022125	1994	1994	1994	1994	0
112	20231025	191100	57022125	1994	1994	1994	1994	0
113	20231025	191000	57022125	1994	1994	1994	1994	0
114	20231025	190900	57022125	1994	1994	1994	1994	0
115	20231025	190800	57022125	1994	1994	1994	1994	0
116	20231025	190700	57022125	1994	1994	1994	1994	0
117	20231025	190600	57022125	1994	1994	1994	1994	0
118	20231025	190500	57022125	1994	1994	1994	1994	0
119	20231025	190400	57022125	1994	1994	1994	1994	0
120	20231025	190300	57022125	1994	1994	1994	1994	0
121	20231025	190200	57022125	1994	1994	1994	1994	0
122	20231025	190100	57022125	1994	1994	1994	1994	10
123	20231025	190000	57022125	1994	1994	1994	1994	0
124	20231025	185900	57022125	1994	1994	1994	1994	0
125	20231025	185800	57022125	1994	1994	1994	1994	0
126	20231025	185700	57022125	1994	1994	1994	1994	0
127	20231025	185600	57022125	1994	1994	1994	1994	0
128	20231025	185500	57022125	1994	1994	1994	1994	0
129	20231025	185400	57022125	1994	1994	1994	1994	0
130	20231025	185300	57022125	1994	1994	1994	1994	0
131	20231025	185200	57022125	1994	1994	1994	1994	0
132	20231025	185100	57022125	1994	1994	1994	1994	0
133	20231025	185000	57022125	1994	1994	1994	1994	0
134	20231025	184900	57022125	1994	1994	1994	1994	0
135	20231025	184800	57022125	1994	1994	1994	1994	0
136	20231025	184700	57022125	1994	1994	1994	1994	0
137	20231025	184600	57022125	1994	1994	1994	1994	0
138	20231025	184500	57022125	1994	1994	1994	1994	0
139	20231025	184400	57022125	1994	1994	1994	1994	0
140	20231025	184300	57022125	1994	1994	1994	1994	0
141	20231025	184200	57022125	1994	1994	1994	1994	0
142	20231025	184100	57022125	1994	1994	1994	1994	0
143	20231025	184000	57022125	1994	1994	1994	1994	0
144	20231025	183900	57022125	1994	1994	1994	1994	0
145	20231025	183800	57022125	1994	1994	1994	1994	0
146	20231025	183700	57022125	1994	1994	1994	1994	0
147	20231025	183600	57022125	1994	1994	1994	1994	0
148	20231025	183500	57022125	1994	1994	1994	1994	0
149	20231025	183400	57022125	1994	1994	1994	1994	0
150	20231025	183300	57022125	1994	1994	1994	1994	0
151	20231025	183200	57022125	1994	1994	1994	1994	0
152	20231025	183100	57022125	1994	1994	1994	1994	10
153	20231025	183000	57022125	1994	1994	1994	1994	0
154	20231025	182900	57022125	1994	1994	1994	1994	0
155	20231025	182800	57022125	1994	1994	1994	1994	0
156	20231025	182700	57022125	1994	1994	1994	1994	0
157	20231025	182600	57022125	1994	1994	1994	1994	0
158	20231025	182500	57022125	1994	1994	1994	1994	0
159	20231025	182400	57022125	1994	1994	1994	1994	0
160	20231025	182300	57022125	1994	1994	1994	1994	0
161	20231025	182200	57022125	1994	1994	1994	1994	0
162	20231025	182100	57022125	1994	1994	1994	1994	0
163	20231025	182000	57022125	1994	1994	1994	1994	0
164	20231025	181900	57022125	1994	1994	1994	1994	0
165	20231025	181800	57022125	1994	1994	1994	1994	0
166	20231025	181700	57022125	1994	1994	1994	1994	0
167	20231025	181600	57022125	1994	1994	1994	1994	0
168	20231025	181500	57022125	1994	1994	1994	1994	0
169	20231025	181400	57022125	1994	1994	1994	1994	0
170	20231025	181300	57022125	1994	1994	1994	1994	0
171	20231025	181200	57022125	1994	1994	1994	1994	0
172	20231025	181100	57022125	1994	1994	1994	1994	0
173	20231025	181000	57022125	1994	1994	1994	1994	0
174	20231025	180900	57022125	1994	1994	1994	1994	0
175	20231025	180800	57022125	1994	1994	1994	1994	0
176	20231025	180700	57022125	1994	1994	1994	1994	0
177	20231025	180600	57022125	1994	1994	1994	1994	0
178	20231025	180500	57022125	1994	1994	1994	1994	0
179	20231025	180400	57022125	1994	1994	1994	1994	0
180	20231025	180300	57022125	1994	1994	1994	1994	0
181	20231025	180200	57022125	1994	1994	1994	1994	0
182	20231025	180100	57022125	1994	1994	1994	1994	10
183	20231025	180000	57022125	1994	1994	1994	1994	0
184	20231025	175900	57022125	1994	1994	1994	1994	0
185	20231025	175800	57022125	1994	1994	1994	1994	0
186	20231025	175700	57022125	1994	1994	1994	1994	0
187	20231025	175600	57022125	1994	1994	1994	1994	0
188	20231025	175500	57022125	1994	1994	1994	1994	0
189	20231025	175400	57022125	1994	1994	1994	1994	0
190	20231025	175300	57022125	1994	1994	1994	1994	0
191	20231025	175200	57022125	1994	1994	1994	1994	0
192	20231025	175100	57022125	1994	1994	1994	1994	0
193	20231025	175000	57022125	1994	1994	1994	1994	0
194	20231025	174900	57022125	1994	1994	1994	1994	0
195	20231025	174800	57022125	1994	1994	1994	1994	0
196	20231025	174700	57022125	1994	1994	1994	1994	0
197	20231025	174600	57022125	1994	1994	1994	1994	0
198	20231025	174500	57022125	1994	1994	1994	1994	0
199	20231025	174400	57022125	1994	1994	1994	1994	0
200	20231025	174300	57022125	1994	1994	1994	1994	0
201	20231025	174200	57022125	1994	1994	1994	1994	0
202	20231025	174100	57022125	1994	1994	1994	1994	0
203	20231025	174000	57022125	1994	1994	1994	1994	0
204	20231025	173900	57022125	1994	1994	1994	1994	0
205	20231025	173800	57022125	1994	1994	1994	1994	0
206	20231025	173700	57022125	1994	1994	1994	1994	0
207	20231025	173600	57022125	1994	1994	1994	1994	0
208	20231025	173500	57022125	1994	1994	1994	1994	0
209	20231025	173400	57022125	1994	1994	1994	1994	0
210	20231025	173300	57022125	1994	1994	1994	1994	0
211	20231025	173200	57022125	1994	1994	1994	1994	0
212	20231025	173100	57022125	1994	1994	1994	1994	10
213	20231025	173000	57022125	1994	1994	1994	1994	0
214	20231025	172900	57022125	1994	1994	1994	1994	0
215	20231025	172800	57022125	1994	1994	1994	1994	0
216	20231025	172700	57022125	1994	1994	1994	1994	0
217	20231025	172600	57022125	1994	1994	1994	1994	0
218	20231025	172500	57022125	1994	1994	1994	1994	0
219	20231025	172400	57022125	1994	1994	1994	1994	0
220	20231025	172300	57022125	1994	1994	1994	1994	0
221	20231025	172200	57022125	1994	1994	1994	1994	0
222	20231025	172100	57022125	1994	1994	1994	1994	0
223	20231025	172000	57022125	1994	1994	1994	1994	0
224	20231025	171900	57022125	1994	1994	1994	1994	0
225	20231025	171800	57022125	1994	1994	1994	1994	0
226	20231025	171700	57022125	1994	1994	1994	1994	0
227	20231025	171600	57022125	1994	1994	1994	1994	0
228	20231025	171500	57022125	1994	1994	1994	1994	0
229	20231025	171400	57022125	1994	1994	1994	1994	0
230	20231025	171300	57022125	1994	1994	1994	1994	0
231	20231025	171200	57022125	1994	1994	1994	1994	0
232	20231025	171100	57022125	1994	1994	1994	1994	0
233	20231025	171000	57022125	1994	1994	1994	1994	0
234	20231025	170900	57022125	1994	1994	1994	1994	0
235	20231025	170800	57022125	1994	1994	1994	1994	0
236	20231025	170700	57022125	1994	1994	1994	1994	0
237	20231025	170600	57022125	1994	1994	1994	1994	0
238	20231025	170500	57022125	1994	1994	1994	1994	0
239	20231025	170400	57022125	1994	1994	1994	1994	0
240	20231025	170300	57022125	1994	1994	1994	1994	0
241	20231025	170200	57022125	1994	1994	1994	1994	0
242	20231025	170100	57022125	1994	1994	1994	1994	10
243	20231025	170000	57022125	1994	1994	1994	1994	0
244	20231025	165900	57022125	1994	1994	1994	1994	0
245	20231025	165800	57022125	1994	1994	1994	1994	0
246	20231025	165700	57022125	1994	1994	1994	1994	0
247	20231025	165600	57022125	1994	1994	1994	1994	0
248	20231025	165500	57022125	1994	1994	1994	1994	0
249	20231025	165400	57022125	1994	1994	1994	1994	0
250	20231025	165300	57022125	1994	1994	1994	1994	0
251	20231025	165200	57022125	1994	1994	1994	1994	0
252	20231025	165100	57022125	1994	1994	1994	1994	0
253	20231025	165000	57022125	1994	1994	1994	1994	0
254	20231025	164900	57022125	1994	1994	1994	1994	0
255	20231025	164800	57022125	1994	1994	1994	1994	0
256	20231025	164700	57022125	1994	1994	1994	1994	0
257	20231025	164600	57022125	1994	1994	1994	1994	0
258	20231025	164500	57022125	1994	1994	1994	1994	0
259	20231025	164400	57022125	1994	1994	1994	1994	0
260	20231025	164300	57022125	1994	1994	1994	1994	0
261	20231025	164200	57022125	1994	1994	1994	1994	0
262	20231025	164100	57022125	1994	1994	1994	1994	0
263	20231025	164000	57022125	1994	1994	1994	1994	0
264	20231025	163900	57022125	1994	1994	1994	1994	0
265	20231025	163800	57022125	1994	1994	1994	1994	0
266	20231025	163700	57022125	1994	1994	1994	1994	0
267	20231025	163600	57022125	1994	1994	1994	1994	0
268	20231025	163500	57022125	1994	1994	1994	1994	0
269	20231025	163400	57022125	1994	1994	1994	1994	0
270	20231025	163300	57022125	1994	1994	1994	1994	0
271	20231025	163200	57022125	1994	1994	1994	1994	0
272	20231025	163100	57022125	1994	1994	1994	1994	10
273	20231025	163000	57022125	1994	1994	1994	1994	0
274	20231025	162900	57022125	1994	1994	1994	1994	0
275	20231025	162800	57022125	1994	1994	1994	1994	0
276	20231025	162700	57022125	1994	1994	1994	1994	0
277	20231025	162600	57022125	1994	1994	1994	1994	0
278	20231025	162500	57022125	1994	1994	1994	1994	0
279	20231025	162400	57022125	1994	1994	1994	1994	0
280	20231025	162300	57022125	1994	1994	1994	1994	0
281	20231025	162200	57022125	1994	1994	1994	1994	0
282	20231025	162100	57022125	1994	1994	1994	1994	0
283	20231025	162000	57022125	1994	1994	1994	1994	0
284	20231025	161900	57022125	1994	1994	1994	1994	0
285	20231025	161800	57022125	1994	1994	1994	1994	0
286	20231025	161700	57022125	1994	1994	1994	1994	0
287	20231025	161600	57022125	1994	1994	1994	1994	0
288	20231025	161500	57022125	1994	1994	1994	1994	0
289	20231025	161400	57022125	1994	1994	1994	1994	0
290	20231025	161300	57022125	1994	1994	1994	1994	0
291	20231025	161200	57022125	1994	1994	1994	1994	0
292	20231025	161100	57022125	1994	1994	1994	1994	0
293	20231025	161000	57022125	1994	1994	1994	1994	0
294	20231025	160900	57022125	1994	1994	1994	1994	0
295	20231025	160800	57022125	1994	1994	1994	1994	0
296	20231025	160700	57022125	1994	1994	1994	1994	0
297	20231025	160600	57022125	1994	1994	1994	1994	0
298	20231025	160500	57022125	1994	1994	1994	1994	0
299	20231025	160400	57022125	1994	1994	1994	1994	0
300	20231025	160300	57022125	1994	1994	1994	1994	0
301	20231025	160200	57022125	1994	1994	1994	1994	0
302	20231025	160100	57022125	1994	1994	1994	1994	10
303	20231025	160000	57022125	1994	1994	1994	1994	0
304	20231025	155900	57022125	1994	1994	1994	1994	0
305	20231025	155800	57022125	1994	1994	1994	1994	0
306	20231025	155700	57022125	1994	1994	1994	1994	0
307	20231025	155600	57022125	1994	1994	1994	1994	0
308	20231025	155500	57022125	1994	1994	1994	1994	0
309	20231025	155400	57022125	1994	1994	1994	1994	0
310	20231025	155300	57022125	1994	1994	1994	1994	0
311	20231025	155200	57022125	1994	1994	1994	1994	0
312	20231025	155100	57022125	1994	1994	1994	1994	0
313	20231025	155000	57022125	1994	1994	1994	1994	0
314	20231025	154900	57022125	1994	1994	1994	1994	0
315	20231025	154800	57022125	1994	1994	1994	1994	0
316	20231025	154700	57022125	1994	1994	1994	1994	0
317	20231025	154600	57022125	1994	1994	1994	1994	0
318	20231025	154500	57022125	1994	1994	1994	1994	0
319	20231025	154400	57022125	1994	1994	1994	1994	0
320	20231025	154300	57022125	1994	1994	1994	1994	0
321	20231025	154200	57022125	1994	1994	1994	1994	0
322	20231025	154100	57022125	1994	1994	1994	1994	0
323	20231025	154000	57022125	1994	1994	1994	1994	0
324	20231025	153900	57022125	1994	1994	1994	1994	0
325	20231025	153800	57022125	1994	1994	1994	1994	0
326	20231025	153700	57022125	1994	1994	1994	1994	0
327	20231025	153600	57022125	1994	1994	1994	1994	0
328	20231025	153500	57022125	1994	1994	1994	1994	0
329	20231025	153400	57022125	1994	1994	1994	1994	0
330	20231025	153300	57022125	1994	1994	1994	1994	0
331	20231025	153200	57022125	1994	1994	1994	1994	0
332	20231025	153100	57022125	1994	1994	1994	1994	10
333	20231025	153000	57022125	1994	1994	1994	1994	10
334	20231025	152900	57002185	1990	1990	1990	1990	0
335	20231025	152800	57002185	1990	1990	1990	1990	0
336	20231025	152700	57002185	1990	1990	1990	1990	0
337	20231025	152600	57002185	1990	1990	1990	1990	0
338	20231025	152500	57002185	1990	1990	1990	1990	0
339	20231025	152400	57002185	1990	1990	1990	1990	0
340	20231025	152300	57002185	1990	1990	1990	1990	0
341	20231025	152200	57002185	1990	1990	1990	1990	0
342	20231025	152100	57002185	1990	1990	1990	1990	0
343	20231025	152000	57002185	1990	1990	1990	1990	0
344	20231025	151900	57002185	1990	1990	1990	1990	2069
345	20231025	151800	52884875	1994	1994	1994	1994	0
346	20231025	151700	52884875	1994	1994	1994	1994	0
347	20231025	151600	52884875	1994	1994	1994	1994	98
348	20231025	151500	52689463	1994	1994	1994	1994	0
349	20231025	151400	52689463	1994	1994	1994	1994	98
350	20231025	151300	52494051	1994	1994	1994	1994	98
351	20231025	151200	52298639	1994	1994	1994	1994	0
352	20231025	151100	52298639	1994	1994	1994	1994	98
353	20231025	151000	52103227	1994	1994	1994	1994	98
354	20231025	150900	51907815	1994	1994	1994	1994	98
355	20231025	150800	51712403	1994	1994	1994	1994	0
356	20231025	150700	51712403	1994	1994	1994	1994	98
357	20231025	150600	51516991	1994	1994	1994	1994	98
358	20231025	150500	51321579	1994	1994	1994	1994	98
359	20231025	150400	51126167	1994	1994	1994	1994	0
360	20231025	150300	51126167	1994	1994	1994	1994	98
361	20231025	150200	50930755	1994	1994	1994	1994	194
362	20231025	150100	50543919	1994	1994	1994	1994	98
363	20231025	150000	50348507	1994	1994	1994	1994	0
364	20231025	145900	50348507	1994	1994	1994	1994	98
365	20231025	145800	50153095	1992	1992	1992	1992	2
366	20231025	145700	50149111	1992	1992	1992	1992	98
367	20231025	145600	49953895	1994	1994	1994	1994	0
368	20231025	145500	49953895	1994	1994	1994	1994	98
369	20231025	145400	49758483	1994	1994	1994	1994	98
370	20231025	145300	49563071	1994	1994	1994	1994	98
371	20231025	145200	49367659	1994	1994	1994	1994	0
372	20231025	145100	49367659	1994	1994	1994	1994	98
373	20231025	145000	49172247	1994	1994	1994	1994	98
374	20231025	144900	48976835	1994	1994	1994	1994	20
375	20231025	144800	48936955	1994	1994	1994	1994	98
376	20231025	144700	48741543	1994	1994	1994	1994	107
377	20231025	144600	48528185	1994	1994	1994	1994	98
378	20231025	144500	48332773	1994	1994	1994	1994	0
379	20231025	144400	48332773	1994	1994	1994	1994	98
380	20231025	144300	48137361	1994	1994	1994	1994	98
381	20231025	144200	47941949	1994	1994	1994	1994	98
382	20231025	144100	47746537	1994	1994	1994	1994	0
383	20231025	144000	47746537	1994	1994	1994	1994	98
384	20231025	143900	47551125	1994	1994	1994	1994	98
385	20231025	143800	47355713	1994	1994	1994	1994	98
386	20231025	143700	47160301	1994	1994	1994	1994	0
387	20231025	143600	47160301	1994	1994	1994	1994	98
388	20231025	143500	46964889	1994	1994	1994	1994	98
389	20231025	143400	46769477	1994	1994	1994	1994	98
390	20231025	143300	46574065	1994	1994	1994	1994	0
391	20231025	143200	46574065	1994	1994	1994	1994	98
392	20231025	143100	46378653	1994	1994	1994	1994	98
393	20231025	143000	46183241	1994	1994	1994	1994	98
394	20231025	142900	45987829	1994	1994	1994	1994	0
395	20231025	142800	45987829	1994	1994	1994	1994	98
396	20231025	142700	45792417	1994	1994	1994	1994	98
397	20231025	142600	45597005	1990	1991	1991	1990	11
398	20231025	142500	45575113	1994	1994	1994	1994	98
399	20231025	142400	45379701	1994	1994	1994	1994	98
400	20231025	142300	45184289	1995	1995	1995	1995	98
401	20231025	142200	44988779	1995	1995	1995	1995	0
402	20231025	142100	44988779	1995	1995	1995	1995	98
403	20231025	142000	44793269	1995	1995	1995	1995	98
404	20231025	141900	44597759	1995	1995	1995	1995	98
405	20231025	141800	44402249	1995	1995	1995	1995	0
406	20231025	141700	44402249	1995	1995	1995	1995	98
407	20231025	141600	44206739	1995	1995	1995	1995	98
408	20231025	141500	44011229	1995	1995	1995	1995	98
409	20231025	141400	43815719	1995	1995	1995	1995	0
410	20231025	141300	43815719	1995	1995	1995	1995	98
411	20231025	141200	43620209	1995	1995	1995	1995	98
412	20231025	141100	43424699	1995	1995	1995	1995	98
413	20231025	141000	43229189	1995	1995	1995	1995	0
414	20231025	140900	43229189	1995	1995	1995	1995	98
415	20231025	140800	43033679	1995	1995	1995	1995	98
416	20231025	140700	42838169	1995	1995	1995	1995	98
417	20231025	140600	42642659	1995	1995	1995	1995	0
418	20231025	140500	42642659	1995	1995	1995	1995	98
419	20231025	140400	42447149	1995	1995	1995	1995	98
420	20231025	140300	42251639	1995	1995	1995	1995	0
421	20231025	140200	42251639	1995	1995	1995	1995	98
422	20231025	140100	42056129	1995	1995	1995	1995	98
423	20231025	140000	41860619	1995	1995	1995	1995	98
424	20231025	135900	41665109	1995	1995	1995	1995	0
425	20231025	135800	41665109	1995	1995	1995	1995	98
426	20231025	135700	41469599	1995	1995	1995	1995	98
427	20231025	135600	41274089	1995	1995	1995	1995	98
428	20231025	135500	41078579	1995	1995	1995	1995	0
429	20231025	135400	41078579	1995	1995	1995	1995	98
430	20231025	135300	40883069	1995	1995	1995	1995	98
431	20231025	135200	40687559	1995	1995	1995	1995	98
432	20231025	135100	40492049	1995	1995	1995	1995	1
433	20231025	135000	40490054	1995	1995	1995	1995	98
434	20231025	134900	40294544	1995	1995	1995	1995	98
435	20231025	134800	40099034	1995	1995	1995	1995	142
436	20231025	134700	39815744	1995	1995	1995	1995	0
437	20231025	134600	39815744	1995	1995	1995	1995	98
438	20231025	134500	39620234	1995	1995	1995	1995	98
439	20231025	134400	39424724	1994	1994	1994	1994	54
440	20231025	134300	39317048	1995	1995	1995	1995	0
441	20231025	134200	39317048	1995	1995	1995	1995	100
442	20231025	134100	39117548	1995	1995	1995	1995	98
443	20231025	134000	38922038	1995	1995	1995	1995	0
444	20231025	133900	38922038	1995	1995	1995	1995	98
445	20231025	133800	38726528	1995	1995	1995	1995	98
446	20231025	133700	38531018	1995	1995	1995	1995	98
447	20231025	133600	38335508	1995	1995	1995	1995	0
448	20231025	133500	38335508	1995	1995	1995	1995	98
449	20231025	133400	38139998	1995	1995	1995	1995	98
450	20231025	133300	37944488	1995	1995	1995	1995	98
451	20231025	133200	37748978	1995	1995	1995	1995	0
452	20231025	133100	37748978	1995	1995	1995	1995	98
453	20231025	133000	37553468	1995	1995	1995	1995	98
454	20231025	132900	37357958	1995	1995	1995	1995	98
455	20231025	132800	37162448	1995	1995	1995	1995	0
456	20231025	132700	37162448	1995	1995	1995	1995	98
457	20231025	132600	36966938	1990	1995	1995	1990	1598
458	20231025	132500	33782385	1995	1995	1995	1995	98
459	20231025	132400	33586875	1995	1995	1995	1995	0
460	20231025	132300	33586875	1995	1995	1995	1995	98
461	20231025	132200	33391365	1995	1995	1995	1995	98
462	20231025	132100	33195855	1995	1995	1995	1995	0
463	20231025	132000	33195855	1995	1995	1995	1995	98
464	20231025	131900	33000345	1995	1995	1995	1995	98
465	20231025	131800	32804835	1995	1995	1995	1995	98
466	20231025	131700	32609325	1995	1995	1995	1995	0
467	20231025	131600	32609325	1995	1995	1995	1995	98
468	20231025	131500	32413815	1995	1995	1995	1995	98
469	20231025	131400	32218305	1995	1995	1995	1995	98
470	20231025	131300	32022795	1995	1995	1995	1995	0
471	20231025	131200	32022795	1995	1995	1995	1995	98
472	20231025	131100	31827285	1995	1995	1995	1995	98
473	20231025	131000	31631775	1995	1995	1995	1995	98
474	20231025	130900	31436265	1995	1995	1995	1995	0
475	20231025	130800	31436265	1995	1995	1995	1995	98
476	20231025	130700	31240755	1995	1995	1995	1995	98
477	20231025	130600	31045245	1995	1995	1995	1995	98
478	20231025	130500	30849735	1995	1995	1995	1995	0
479	20231025	130400	30849735	1995	1995	1995	1995	98
480	20231025	130300	30654225	1995	1995	1995	1995	98
481	20231025	130200	30458715	1995	1995	1995	1995	98
482	20231025	130100	30263205	1995	1995	1995	1995	0
483	20231025	130000	30263205	1995	1995	1995	1995	98
484	20231025	125900	30067695	1995	1995	1995	1995	98
485	20231025	125800	29872185	1995	1995	1995	1995	0
486	20231025	125700	29872185	1995	1995	1995	1995	98
487	20231025	125600	29676675	1995	1995	1995	1995	184
488	20231025	125500	29309595	1995	1995	1995	1995	98
489	20231025	125400	29114085	1995	1995	1995	1995	0
490	20231025	125300	29114085	1995	1995	1995	1995	98
491	20231025	125200	28918575	1994	1994	1994	1994	12
492	20231025	125100	28894647	1994	1994	1994	1994	98
493	20231025	125000	28699235	1994	1994	1994	1994	0
494	20231025	124900	28699235	1994	1994	1994	1994	98
495	20231025	124800	28503823	1994	1994	1994	1994	98
496	20231025	124700	28308411	1994	1994	1994	1994	98
497	20231025	124600	28112999	1994	1994	1994	1994	0
498	20231025	124500	28112999	1994	1994	1994	1994	98
499	20231025	124400	27917587	1994	1994	1994	1994	98
500	20231025	124300	27722175	1995	1995	1995	1995	98
501	20231025	124200	27526665	1995	1995	1995	1995	0
502	20231025	124100	27526665	1995	1995	1995	1995	98
503	20231025	124000	27331155	1995	1995	1995	1995	98
504	20231025	123900	27135645	1995	1995	1995	1995	98
505	20231025	123800	26940135	1995	1995	1995	1995	0
506	20231025	123700	26940135	1995	1995	1995	1995	98
507	20231025	123600	26744625	1995	1995	1995	1995	98
508	20231025	123500	26549115	1995	1995	1995	1995	0
509	20231025	123400	26549115	1995	1995	1995	1995	98
510	20231025	123300	26353605	1995	1995	1995	1995	4817
511	20231025	123200	16743690	1995	1995	1995	1995	0
512	20231025	123100	16743690	1995	1995	1995	1995	0
513	20231025	123000	16743690	1995	1995	1995	1995	0
514	20231025	122900	16743690	1995	1995	1995	1995	0
515	20231025	122800	16743690	1995	1995	1995	1995	0
516	20231025	122700	16743690	1995	1995	1995	1995	0
517	20231025	122600	16743690	1995	1995	1995	1995	0
518	20231025	122500	16743690	1995	1995	1995	1995	0
519	20231025	122400	16743690	1995	1995	1995	1995	0
520	20231025	122300	16743690	1995	1995	1995	1995	0
521	20231025	122200	16743690	1995	1995	1995	1995	0
522	20231025	122100	16743690	1995	1995	1995	1995	0
523	20231025	122000	16743690	1995	1995	1995	1995	0
524	20231025	121900	16743690	1995	1995	1995	1995	0
525	20231025	121800	16743690	1995	1995	1995	1995	0
526	20231025	121700	16743690	1995	1995	1995	1995	0
527	20231025	121600	16743690	1995	1995	1995	1995	0
528	20231025	121500	16743690	1995	1995	1995	1995	0
529	20231025	121400	16743690	1995	1995	1995	1995	0
530	20231025	121300	16743690	1995	1995	1995	1995	0
531	20231025	121200	16743690	1995	1995	1995	1995	0
532	20231025	121100	16743690	1995	1995	1995	1995	0
533	20231025	121000	16743690	1995	1995	1995	1995	0
534	20231025	120900	16743690	1995	1995	1995	1995	0
535	20231025	120800	16743690	1995	1995	1995	1995	0
536	20231025	120700	16743690	1995	1995	1995	1995	0
537	20231025	120600	16743690	1995	1995	1995	1995	0
538	20231025	120500	16743690	1995	1995	1995	1995	0
539	20231025	120400	16743690	1995	1995	1995	1995	0
540	20231025	120300	16743690	1995	1995	1995	1995	0
541	20231025	120200	16743690	1995	1995	1995	1995	0
542	20231025	120100	16743690	1995	1995	1995	1995	0
543	20231025	120000	16743690	1995	1995	1995	1995	0
544	20231025	115900	16743690	1995	1995	1995	1995	0
545	20231025	115800	16743690	1995	1995	1995	1995	0
546	20231025	115700	16743690	1995	1995	1995	1995	0
547	20231025	115600	16743690	1995	1995	1995	1995	10
548	20231025	115500	16723740	1995	1995	1995	1995	0
549	20231025	115400	16723740	1995	1995	1995	1995	0
550	20231025	115300	16723740	1995	1995	1995	1995	0
551	20231025	115200	16723740	1995	1995	1995	1995	42
552	20231025	115100	16639950	1995	1995	1995	1995	0
553	20231025	115000	16639950	1995	1995	1995	1995	0
554	20231025	114900	16639950	1995	1995	1995	1995	0
555	20231025	114800	16639950	1995	1995	1995	1995	0
556	20231025	114700	16639950	1995	1995	1995	1995	2000
557	20231025	114600	12649950	1995	1995	1995	1995	0
558	20231025	114500	12649950	1995	1995	1995	1995	0
559	20231025	114400	12649950	1995	1995	1995	1995	45
560	20231025	114300	12560175	1995	1995	1995	1995	0
561	20231025	114200	12560175	1995	1995	1995	1995	0
562	20231025	114100	12560175	1995	1995	1995	1995	0
563	20231025	114000	12560175	1995	1995	1995	1995	238
564	20231025	113900	12085365	1998	1998	1998	1998	0
565	20231025	113800	12085365	1998	1998	1998	1998	0
566	20231025	113700	12085365	1998	1998	1998	1998	10
567	20231025	113600	12065385	1998	1998	1998	1998	0
568	20231025	113500	12065385	1998	1998	1998	1998	0
569	20231025	113400	12065385	1998	1998	1998	1998	0
570	20231025	113300	12065385	1998	1998	1998	1998	0
571	20231025	113200	12065385	1998	1998	1998	1998	0
572	20231025	113100	12065385	1998	1998	1998	1998	0
573	20231025	113000	12065385	1998	1998	1998	1998	0
574	20231025	112900	12065385	1998	1998	1998	1998	0
575	20231025	112800	12065385	1998	1998	1998	1998	0
576	20231025	112700	12065385	1998	1998	1998	1998	0
577	20231025	112600	12065385	1998	1998	1998	1998	0
578	20231025	112500	12065385	1998	1998	1998	1998	0
579	20231025	112400	12065385	1998	1998	1998	1998	0
580	20231025	112300	12065385	1998	1998	1998	1998	0
581	20231025	112200	12065385	1998	1998	1998	1998	0
582	20231025	112100	12065385	1998	1998	1998	1998	0
583	20231025	112000	12065385	1998	1998	1998	1998	0
584	20231025	111900	12065385	1998	1998	1998	1998	0
585	20231025	111800	12065385	1998	1998	1998	1998	0
586	20231025	111700	12065385	1998	1998	1998	1998	0
587	20231025	111600	12065385	1998	1998	1998	1998	0
588	20231025	111500	12065385	1998	1998	1998	1998	0
589	20231025	111400	12065385	1998	1998	1998	1998	0
590	20231025	111300	12065385	1998	1998	1998	1998	0
591	20231025	111200	12065385	1998	1998	1998	1998	0
592	20231025	111100	12065385	1998	1998	1998	1998	0
593	20231025	111000	12065385	1998	1998	1998	1998	238
594	20231025	110900	11589861	1995	1995	1995	1995	0
595	20231025	110800	11589861	1995	1995	1995	1995	0
596	20231025	110700	11589861	1995	1995	1995	1995	0
597	20231025	110600	11589861	1995	1995	1995	1995	0
598	20231025	110500	11589861	1995	1995	1995	1995	0
599	20231025	110400	11589861	1995	1995	1995	1995	0
600	20231025	110300	11589861	1995	1995	1995	1995	0
601	20231025	110200	11589861	1995	1995	1995	1995	590
602	20231025	110100	10412811	1990	1990	1990	1990	0
603	20231025	110000	10412811	1990	1990	1990	1990	0
604	20231025	105900	10412811	1990	1990	1990	1990	0
605	20231025	105800	10412811	1990	1990	1990	1990	0
606	20231025	105700	10412811	1990	1990	1990	1990	0
607	20231025	105600	10412811	1990	1990	1990	1990	0
608	20231025	105500	10412811	1990	1990	1990	1990	0
609	20231025	105400	10412811	1990	1990	1990	1990	0
610	20231025	105300	10412811	1990	1990	1990	1990	0
611	20231025	105200	10412811	1990	1990	1990	1990	0
612	20231025	105100	10412811	1990	1990	1990	1990	0
613	20231025	105000	10412811	1990	1990	1990	1990	0
614	20231025	104900	10412811	1990	1990	1990	1990	0
615	20231025	104800	10412811	1990	1990	1990	1990	0
616	20231025	104700	10412811	1990	1990	1990	1990	913
617	20231025	104600	8595941	1990	1990	1990	1990	98
618	20231025	104500	8400921	1990	1990	1990	1990	0
619	20231025	104400	8400921	1990	1990	1990	1990	0
620	20231025	104300	8400921	1990	1990	1990	1990	100
621	20231025	104200	8201921	1990	1990	1990	1990	100
622	20231025	104100	8002921	1990	1990	1990	1990	9
623	20231025	104000	7985011	1990	1990	1990	1990	100
624	20231025	103900	7786011	1990	1990	1990	1990	100
625	20231025	103800	7587011	1990	1990	1990	1990	0
626	20231025	103700	7587011	1990	1990	1990	1990	0
627	20231025	103600	7587011	1990	1990	1990	1990	0
628	20231025	103500	7587011	1990	1990	1990	1990	0
629	20231025	103400	7587011	1990	1990	1990	1990	0
630	20231025	103300	7587011	1990	1990	1990	1990	0
631	20231025	103200	7587011	1990	1990	1990	1990	0
632	20231025	103100	7587011	1990	1990	1990	1990	0
633	20231025	103000	7587011	1990	1990	1990	1990	0
634	20231025	102900	7587011	1990	1990	1990	1990	0
635	20231025	102800	7587011	1990	1990	1990	1990	0
636	20231025	102700	7587011	1990	1990	1990	1990	0
637	20231025	102600	7587011	1990	1990	1990	1990	0
638	20231025	102500	7587011	1990	1990	1990	1990	0
639	20231025	102400	7587011	1990	1990	1990	1990	0
640	20231025	102300	7587011	1990	1990	1990	1990	0
641	20231025	102200	7587011	1990	1990	1990	1990	0
642	20231025	102100	7587011	1990	1990	1990	1990	0
643	20231025	102000	7587011	1990	1990	1990	1990	0
644	20231025	101900	7587011	1990	1990	1990	1990	0
645	20231025	101800	7587011	1990	1990	1990	1990	0
646	20231025	101700	7587011	1990	1990	1990	1990	0
647	20231025	101600	7587011	1990	1990	1990	1990	0
648	20231025	101500	7587011	1990	1990	1990	1990	0
649	20231025	101400	7587011	1990	1990	1990	1990	0
650	20231025	101300	7587011	1990	1990	1990	1990	0
651	20231025	101200	7587011	1990	1990	1990	1990	0
652	20231025	101100	7587011	1990	1990	1990	1990	0
653	20231025	101000	7587011	1990	1990	1990	1990	0
654	20231025	100900	7587011	1990	1990	1990	1990	0
655	20231025	100800	7587011	1990	1990	1990	1990	0
656	20231025	100700	7587011	1990	1990	1990	1990	0
657	20231025	100600	7587011	1990	1990	1990	1990	0
658	20231025	100500	7587011	1990	1990	1990	1990	0
659	20231025	100400	7587011	1990	1990	1990	1990	0
660	20231025	100300	7587011	1990	1990	1990	1990	0
661	20231025	100200	7587011	1990	1990	1990	1990	0
662	20231025	100100	7587011	1990	1990	1990	1990	0
663	20231025	100000	7587011	1990	1990	1990	1990	0
664	20231025	095900	7587011	1990	1990	1990	1990	0
665	20231025	095800	7587011	1990	1990	1990	1990	0
666	20231025	095700	7587011	1990	1990	1990	1990	0
667	20231025	095600	7587011	1990	1990	1990	1990	0
668	20231025	095500	7587011	1990	1990	1990	1990	0
669	20231025	095400	7587011	1990	1990	1990	1990	0
670	20231025	095300	7587011	1990	1990	1990	1990	0
671	20231025	095200	7587011	1990	1990	1990	1990	0
672	20231025	095100	7587011	1990	1990	1990	1990	0
673	20231025	095000	7587011	1990	1990	1990	1990	0
674	20231025	094900	7587011	1990	1990	1990	1990	48
675	20231025	094800	7491491	1990	1990	1990	1990	0
676	20231025	094700	7491491	1990	1990	1990	1990	0
677	20231025	094600	7491491	1990	1990	1990	1990	5
678	20231025	094500	7481541	1990	1990	1990	1990	502
679	20231025	094400	6482561	1990	1990	1990	1990	0
680	20231025	094300	6482561	1990	1989	1990	1989	500
681	20231025	094200	5487798	1987	1987	1987	1987	0
682	20231025	094100	5487798	1987	1988	1988	1987	507
683	20231025	094000	4480366	1988	1988	1988	1988	0
684	20231025	093900	4480366	1988	1988	1988	1988	227
685	20231025	093800	4029090	1988	1988	1988	1988	0
686	20231025	093700	4029090	1988	1988	1988	1988	0
687	20231025	093600	4029090	1988	1988	1988	1988	0
688	20231025	093500	4029090	1988	1988	1988	1988	0
689	20231025	093400	4029090	1988	1988	1988	1988	1
690	20231025	093300	4027102	1988	1988	1988	1988	1
691	20231025	093200	4025114	1988	1988	1988	1988	0
692	20231025	093100	4025114	1988	1988	1988	1988	0
693	20231025	093000	4025114	1988	1988	1988	1988	0
694	20231025	092900	4025114	1988	1988	1988	1988	0
695	20231025	092800	4025114	1988	1988	1988	1988	0
696	20231025	092700	4025114	1988	1988	1988	1988	0
697	20231025	092600	4025114	1988	1988	1988	1988	1
698	20231025	092500	4023126	1988	1988	1988	1988	971
699	20231025	092400	2092778	1988	1988	1988	1988	0
700	20231025	092300	2092778	1988	1988	1988	1988	350
701	20231025	092200	1396978	1989	1989	1989	1989	0
702	20231025	092100	1396978	1989	1989	1989	1989	0
703	20231025	092000	1396978	1989	1989	1989	1989	2
704	20231025	091900	1393000	1990	1990	1990	1990	0
705	20231025	091800	1393000	1990	1990	1990	1990	0
706	20231025	091700	1393000	1990	1990	1990	1990	0
707	20231025	091600	1393000	1990	1990	1990	1990	0
708	20231025	091500	1393000	1990	1990	1990	1990	0
709	20231025	091400	1393000	1990	1990	1990	1990	0
710	20231025	091300	1393000	1990	1990	1990	1990	0
711	20231025	091200	1393000	1990	1990	1990	1990	0
712	20231025	091100	1393000	1990	1990	1990	1990	0
713	20231025	091000	1393000	1990	1990	1990	1990	0
714	20231025	090900	1393000	1990	1990	1990	1990	0
715	20231025	090800	1393000	1990	1990	1990	1990	0
716	20231025	090700	1393000	1990	1990	1990	1990	592
717	20231025	090600	214920	1990	1990	1990	1990	0
718	20231025	090500	214920	1990	1990	1990	1990	0
719	20231025	090400	214920	1990	1990	1990	1990	0
720	20231025	090300	214920	1990	1990	1990	1990	0
721	20231025	090200	214920	1990	1990	1990	1990	0
722	20231025	090100	214920	1990	1990	1990	1990	0
723	20231025	090000	214920	1990	1990	1990	1990	108