KissMeData/037230/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192100	13271760	1994	1994	1994	1994	273
3	20241017	192000	13271760	1994	1994	1994	1994	0
4	20241017	191900	13271760	1994	1994	1994	1994	0
5	20241017	191800	13271760	1994	1994	1994	1994	0
6	20241017	191700	13271760	1994	1994	1994	1994	0
7	20241017	191600	13271760	1994	1994	1994	1994	0
8	20241017	191500	13271760	1994	1994	1994	1994	0
9	20241017	191400	13271760	1994	1994	1994	1994	0
10	20241017	191300	13271760	1994	1994	1994	1994	0
11	20241017	191200	13271760	1994	1994	1994	1994	0
12	20241017	191100	13271760	1994	1994	1994	1994	0
13	20241017	191000	13271760	1994	1994	1994	1994	0
14	20241017	190900	13271760	1994	1994	1994	1994	0
15	20241017	190800	13271760	1994	1994	1994	1994	0
16	20241017	190700	13271760	1994	1994	1994	1994	0
17	20241017	190600	13271760	1994	1994	1994	1994	0
18	20241017	190500	13271760	1994	1994	1994	1994	0
19	20241017	190400	13271760	1994	1994	1994	1994	0
20	20241017	190300	13271760	1994	1994	1994	1994	0
21	20241017	190200	13271760	1994	1994	1994	1994	0
22	20241017	190100	13271760	1994	1994	1994	1994	0
23	20241017	190000	13271760	1994	1994	1994	1994	0
24	20241017	185900	13271760	1994	1994	1994	1994	0
25	20241017	185800	13271760	1994	1994	1994	1994	0
26	20241017	185700	13271760	1994	1994	1994	1994	0
27	20241017	185600	13271760	1994	1994	1994	1994	0
28	20241017	185500	13271760	1994	1994	1994	1994	0
29	20241017	185400	13271760	1994	1994	1994	1994	0
30	20241017	185300	13271760	1994	1994	1994	1994	0
31	20241017	185200	13271760	1994	1994	1994	1994	0
32	20241017	185100	13271760	1994	1994	1994	1994	273
33	20241017	185000	13271760	1994	1994	1994	1994	0
34	20241017	184900	13271760	1994	1994	1994	1994	0
35	20241017	184800	13271760	1994	1994	1994	1994	0
36	20241017	184700	13271760	1994	1994	1994	1994	0
37	20241017	184600	13271760	1994	1994	1994	1994	0
38	20241017	184500	13271760	1994	1994	1994	1994	0
39	20241017	184400	13271760	1994	1994	1994	1994	0
40	20241017	184300	13271760	1994	1994	1994	1994	0
41	20241017	184200	13271760	1994	1994	1994	1994	0
42	20241017	184100	13271760	1994	1994	1994	1994	0
43	20241017	184000	13271760	1994	1994	1994	1994	0
44	20241017	183900	13271760	1994	1994	1994	1994	0
45	20241017	183800	13271760	1994	1994	1994	1994	0
46	20241017	183700	13271760	1994	1994	1994	1994	0
47	20241017	183600	13271760	1994	1994	1994	1994	0
48	20241017	183500	13271760	1994	1994	1994	1994	0
49	20241017	183400	13271760	1994	1994	1994	1994	0
50	20241017	183300	13271760	1994	1994	1994	1994	0
51	20241017	183200	13271760	1994	1994	1994	1994	0
52	20241017	183100	13271760	1994	1994	1994	1994	0
53	20241017	183000	13271760	1994	1994	1994	1994	0
54	20241017	182900	13271760	1994	1994	1994	1994	0
55	20241017	182800	13271760	1994	1994	1994	1994	0
56	20241017	182700	13271760	1994	1994	1994	1994	0
57	20241017	182600	13271760	1994	1994	1994	1994	0
58	20241017	182500	13271760	1994	1994	1994	1994	0
59	20241017	182400	13271760	1994	1994	1994	1994	0
60	20241017	182300	13271760	1994	1994	1994	1994	0
61	20241017	182200	13271760	1994	1994	1994	1994	0
62	20241017	182100	13271760	1994	1994	1994	1994	273
63	20241017	182000	13271760	1994	1994	1994	1994	0
64	20241017	181900	13271760	1994	1994	1994	1994	0
65	20241017	181800	13271760	1994	1994	1994	1994	0
66	20241017	181700	13271760	1994	1994	1994	1994	0
67	20241017	181600	13271760	1994	1994	1994	1994	0
68	20241017	181500	13271760	1994	1994	1994	1994	0
69	20241017	181400	13271760	1994	1994	1994	1994	0
70	20241017	181300	13271760	1994	1994	1994	1994	0
71	20241017	181200	13271760	1994	1994	1994	1994	0
72	20241017	181100	13271760	1994	1994	1994	1994	0
73	20241017	181000	13271760	1994	1994	1994	1994	0
74	20241017	180900	13271760	1994	1994	1994	1994	0
75	20241017	180800	13271760	1994	1994	1994	1994	0
76	20241017	180700	13271760	1994	1994	1994	1994	0
77	20241017	180600	13271760	1994	1994	1994	1994	0
78	20241017	180500	13271760	1994	1994	1994	1994	0
79	20241017	180400	13271760	1994	1994	1994	1994	0
80	20241017	180300	13271760	1994	1994	1994	1994	0
81	20241017	180200	13271760	1994	1994	1994	1994	0
82	20241017	180100	13271760	1994	1994	1994	1994	0
83	20241017	180000	13271760	1994	1994	1994	1994	0
84	20241017	175900	13271760	1994	1994	1994	1994	0
85	20241017	175800	13271760	1994	1994	1994	1994	0
86	20241017	175700	13271760	1994	1994	1994	1994	0
87	20241017	175600	13271760	1994	1994	1994	1994	0
88	20241017	175500	13271760	1994	1994	1994	1994	0
89	20241017	175400	13271760	1994	1994	1994	1994	0
90	20241017	175300	13271760	1994	1994	1994	1994	0
91	20241017	175200	13271760	1994	1994	1994	1994	0
92	20241017	175100	13271760	1994	1994	1994	1994	273
93	20241017	175000	13271760	1994	1994	1994	1994	0
94	20241017	174900	13271760	1994	1994	1994	1994	0
95	20241017	174800	13271760	1994	1994	1994	1994	0
96	20241017	174700	13271760	1994	1994	1994	1994	0
97	20241017	174600	13271760	1994	1994	1994	1994	0
98	20241017	174500	13271760	1994	1994	1994	1994	0
99	20241017	174400	13271760	1994	1994	1994	1994	0
100	20241017	174300	13271760	1994	1994	1994	1994	0
101	20241017	174200	13271760	1994	1994	1994	1994	0
102	20241017	174100	13271760	1994	1994	1994	1994	0
103	20241017	174000	13271760	1994	1994	1994	1994	0
104	20241017	173900	13271760	1994	1994	1994	1994	0
105	20241017	173800	13271760	1994	1994	1994	1994	0
106	20241017	173700	13271760	1994	1994	1994	1994	0
107	20241017	173600	13271760	1994	1994	1994	1994	0
108	20241017	173500	13271760	1994	1994	1994	1994	0
109	20241017	173400	13271760	1994	1994	1994	1994	0
110	20241017	173300	13271760	1994	1994	1994	1994	0
111	20241017	173200	13271760	1994	1994	1994	1994	0
112	20241017	173100	13271760	1994	1994	1994	1994	0
113	20241017	173000	13271760	1994	1994	1994	1994	0
114	20241017	172900	13271760	1994	1994	1994	1994	0
115	20241017	172800	13271760	1994	1994	1994	1994	0
116	20241017	172700	13271760	1994	1994	1994	1994	0
117	20241017	172600	13271760	1994	1994	1994	1994	0
118	20241017	172500	13271760	1994	1994	1994	1994	0
119	20241017	172400	13271760	1994	1994	1994	1994	0
120	20241017	172300	13271760	1994	1994	1994	1994	0
121	20241017	172200	13271760	1994	1994	1994	1994	0
122	20241017	172100	13271760	1994	1994	1994	1994	273
123	20241017	172000	13271760	1994	1994	1994	1994	0
124	20241017	171900	13271760	1994	1994	1994	1994	0
125	20241017	171800	13271760	1994	1994	1994	1994	0
126	20241017	171700	13271760	1994	1994	1994	1994	0
127	20241017	171600	13271760	1994	1994	1994	1994	0
128	20241017	171500	13271760	1994	1994	1994	1994	0
129	20241017	171400	13271760	1994	1994	1994	1994	0
130	20241017	171300	13271760	1994	1994	1994	1994	0
131	20241017	171200	13271760	1994	1994	1994	1994	0
132	20241017	171100	13271760	1994	1994	1994	1994	0
133	20241017	171000	13271760	1994	1994	1994	1994	0
134	20241017	170900	13271760	1994	1994	1994	1994	0
135	20241017	170800	13271760	1994	1994	1994	1994	0
136	20241017	170700	13271760	1994	1994	1994	1994	0
137	20241017	170600	13271760	1994	1994	1994	1994	0
138	20241017	170500	13271760	1994	1994	1994	1994	0
139	20241017	170400	13271760	1994	1994	1994	1994	0
140	20241017	170300	13271760	1994	1994	1994	1994	0
141	20241017	170200	13271760	1994	1994	1994	1994	0
142	20241017	170100	13271760	1994	1994	1994	1994	0
143	20241017	170000	13271760	1994	1994	1994	1994	0
144	20241017	165900	13271760	1994	1994	1994	1994	0
145	20241017	165800	13271760	1994	1994	1994	1994	0
146	20241017	165700	13271760	1994	1994	1994	1994	0
147	20241017	165600	13271760	1994	1994	1994	1994	0
148	20241017	165500	13271760	1994	1994	1994	1994	0
149	20241017	165400	13271760	1994	1994	1994	1994	0
150	20241017	165300	13271760	1994	1994	1994	1994	0
151	20241017	165200	13271760	1994	1994	1994	1994	0
152	20241017	165100	13271760	1994	1994	1994	1994	273
153	20241017	165000	13271760	1994	1994	1994	1994	0
154	20241017	164900	13271760	1994	1994	1994	1994	0
155	20241017	164800	13271760	1994	1994	1994	1994	0
156	20241017	164700	13271760	1994	1994	1994	1994	0
157	20241017	164600	13271760	1994	1994	1994	1994	0
158	20241017	164500	13271760	1994	1994	1994	1994	0
159	20241017	164400	13271760	1994	1994	1994	1994	0
160	20241017	164300	13271760	1994	1994	1994	1994	0
161	20241017	164200	13271760	1994	1994	1994	1994	0
162	20241017	164100	13271760	1994	1994	1994	1994	0
163	20241017	164000	13271760	1994	1994	1994	1994	0
164	20241017	163900	13271760	1994	1994	1994	1994	0
165	20241017	163800	13271760	1994	1994	1994	1994	0
166	20241017	163700	13271760	1994	1994	1994	1994	0
167	20241017	163600	13271760	1994	1994	1994	1994	0
168	20241017	163500	13271760	1994	1994	1994	1994	0
169	20241017	163400	13271760	1994	1994	1994	1994	0
170	20241017	163300	13271760	1994	1994	1994	1994	0
171	20241017	163200	13271760	1994	1994	1994	1994	0
172	20241017	163100	13271760	1994	1994	1994	1994	0
173	20241017	163000	13271760	1994	1994	1994	1994	0
174	20241017	162900	13271760	1994	1994	1994	1994	0
175	20241017	162800	13271760	1994	1994	1994	1994	0
176	20241017	162700	13271760	1994	1994	1994	1994	0
177	20241017	162600	13271760	1994	1994	1994	1994	0
178	20241017	162500	13271760	1994	1994	1994	1994	0
179	20241017	162400	13271760	1994	1994	1994	1994	0
180	20241017	162300	13271760	1994	1994	1994	1994	0
181	20241017	162200	13271760	1994	1994	1994	1994	0
182	20241017	162100	13271760	1994	1994	1994	1994	273
183	20241017	162000	13271760	1994	1994	1994	1994	0
184	20241017	161900	13271760	1994	1994	1994	1994	0
185	20241017	161800	13271760	1994	1994	1994	1994	0
186	20241017	161700	13271760	1994	1994	1994	1994	0
187	20241017	161600	13271760	1994	1994	1994	1994	0
188	20241017	161500	13271760	1994	1994	1994	1994	0
189	20241017	161400	13271760	1994	1994	1994	1994	0
190	20241017	161300	13271760	1994	1994	1994	1994	0
191	20241017	161200	13271760	1994	1994	1994	1994	0
192	20241017	161100	13271760	1994	1994	1994	1994	0
193	20241017	161000	13271760	1994	1994	1994	1994	0
194	20241017	160900	13271760	1994	1994	1994	1994	0
195	20241017	160800	13271760	1994	1994	1994	1994	0
196	20241017	160700	13271760	1994	1994	1994	1994	0
197	20241017	160600	13271760	1994	1994	1994	1994	0
198	20241017	160500	13271760	1994	1994	1994	1994	0
199	20241017	160400	13271760	1994	1994	1994	1994	0
200	20241017	160300	13271760	1994	1994	1994	1994	0
201	20241017	160200	13271760	1994	1994	1994	1994	0
202	20241017	160100	13271760	1994	1994	1994	1994	0
203	20241017	160000	13271760	1994	1994	1994	1994	0
204	20241017	155900	13271760	1994	1994	1994	1994	0
205	20241017	155800	13271760	1994	1994	1994	1994	0
206	20241017	155700	13271760	1994	1994	1994	1994	0
207	20241017	155600	13271760	1994	1994	1994	1994	0
208	20241017	155500	13271760	1994	1994	1994	1994	0
209	20241017	155400	13271760	1994	1994	1994	1994	0
210	20241017	155300	13271760	1994	1994	1994	1994	0
211	20241017	155200	13271760	1994	1994	1994	1994	0
212	20241017	155100	13271760	1994	1994	1994	1994	273
213	20241017	155000	13271760	1994	1994	1994	1994	0
214	20241017	154900	13271760	1994	1994	1994	1994	0
215	20241017	154800	13271760	1994	1994	1994	1994	0
216	20241017	154700	13271760	1994	1994	1994	1994	0
217	20241017	154600	13271760	1994	1994	1994	1994	0
218	20241017	154500	13271760	1994	1994	1994	1994	0
219	20241017	154400	13271760	1994	1994	1994	1994	0
220	20241017	154300	13271760	1994	1994	1994	1994	0
221	20241017	154200	13271760	1994	1994	1994	1994	0
222	20241017	154100	13271760	1994	1994	1994	1994	0
223	20241017	154000	13271760	1994	1994	1994	1994	0
224	20241017	153900	13271760	1994	1994	1994	1994	0
225	20241017	153800	13271760	1994	1994	1994	1994	0
226	20241017	153700	13271760	1994	1994	1994	1994	0
227	20241017	153600	13271760	1994	1994	1994	1994	0
228	20241017	153500	13271760	1994	1994	1994	1994	0
229	20241017	153400	13271760	1994	1994	1994	1994	0
230	20241017	153300	13271760	1994	1994	1994	1994	0
231	20241017	153200	13271760	1994	1994	1994	1994	0
232	20241017	153100	13271760	1994	1994	1994	1994	0
233	20241017	153000	13271760	1994	1994	1994	1994	273
234	20241017	152900	12727398	1994	1994	1994	1994	0
235	20241017	152800	12727398	1994	1994	1994	1994	0
236	20241017	152700	12727398	1994	1994	1994	1994	0
237	20241017	152600	12727398	1994	1994	1994	1994	0
238	20241017	152500	12727398	1994	1994	1994	1994	0
239	20241017	152400	12727398	1994	1994	1994	1994	0
240	20241017	152300	12727398	1994	1994	1994	1994	0
241	20241017	152200	12727398	1994	1994	1994	1994	0
242	20241017	152100	12727398	1994	1994	1994	1994	0
243	20241017	152000	12727398	1994	1994	1994	1994	0
244	20241017	151900	12727398	1994	1994	1994	1994	0
245	20241017	151800	12727398	1994	1994	1994	1994	0
246	20241017	151700	12727398	1994	1994	1994	1994	0
247	20241017	151600	12727398	1994	1994	1994	1994	99
248	20241017	151500	12529992	1994	1994	1994	1994	0
249	20241017	151400	12529992	1994	1994	1994	1994	0
250	20241017	151300	12529992	1994	1994	1994	1994	0
251	20241017	151200	12529992	1994	1994	1994	1994	3
252	20241017	151100	12524010	1994	1994	1994	1994	26
253	20241017	151000	12472166	1994	1994	1994	1994	0
254	20241017	150900	12472166	1994	1994	1994	1994	0
255	20241017	150800	12472166	1994	1994	1994	1994	0
256	20241017	150700	12472166	1994	1994	1994	1994	0
257	20241017	150600	12472166	1994	1994	1994	1994	2
258	20241017	150500	12468178	1993	1994	1994	1993	14
259	20241017	150400	12440263	1994	1994	1994	1994	0
260	20241017	150300	12440263	1994	1993	1994	1993	7
261	20241017	150200	12426310	1994	1993	1994	1993	3
262	20241017	150100	12420329	1994	1994	1994	1994	0
263	20241017	150000	12420329	1994	1994	1994	1994	0
264	20241017	145900	12420329	1994	1994	1994	1994	0
265	20241017	145800	12420329	1994	1994	1994	1994	0
266	20241017	145700	12420329	1994	1994	1994	1994	0
267	20241017	145600	12420329	1994	1994	1994	1994	0
268	20241017	145500	12420329	1994	1994	1994	1994	0
269	20241017	145400	12420329	1994	1994	1994	1994	0
270	20241017	145300	12420329	1994	1994	1994	1994	0
271	20241017	145200	12420329	1994	1994	1994	1994	0
272	20241017	145100	12420329	1994	1994	1994	1994	0
273	20241017	145000	12420329	1994	1994	1994	1994	30
274	20241017	144900	12360509	1994	1994	1994	1994	0
275	20241017	144800	12360509	1994	1994	1994	1994	0
276	20241017	144700	12360509	1994	1993	1994	1993	22
277	20241017	144600	12316662	1993	1993	1993	1993	0
278	20241017	144500	12316662	1993	1993	1993	1993	0
279	20241017	144400	12316662	1993	1993	1993	1993	0
280	20241017	144300	12316662	1993	1993	1993	1993	0
281	20241017	144200	12316662	1993	1993	1993	1993	0
282	20241017	144100	12316662	1993	1993	1993	1993	79
283	20241017	144000	12159215	1994	1994	1994	1994	0
284	20241017	143900	12159215	1994	1994	1994	1994	0
285	20241017	143800	12159215	1994	1994	1994	1994	0
286	20241017	143700	12159215	1994	1994	1994	1994	0
287	20241017	143600	12159215	1994	1994	1994	1994	0
288	20241017	143500	12159215	1994	1994	1994	1994	0
289	20241017	143400	12159215	1994	1994	1994	1994	0
290	20241017	143300	12159215	1994	1994	1994	1994	0
291	20241017	143200	12159215	1994	1994	1994	1994	0
292	20241017	143100	12159215	1994	1994	1994	1994	0
293	20241017	143000	12159215	1994	1994	1994	1994	0
294	20241017	142900	12159215	1994	1994	1994	1994	0
295	20241017	142800	12159215	1994	1994	1994	1994	0
296	20241017	142700	12159215	1994	1994	1994	1994	0
297	20241017	142600	12159215	1994	1994	1994	1994	0
298	20241017	142500	12159215	1994	1994	1994	1994	0
299	20241017	142400	12159215	1994	1994	1994	1994	0
300	20241017	142300	12159215	1994	1994	1994	1994	0
301	20241017	142200	12159215	1994	1994	1994	1994	0
302	20241017	142100	12159215	1994	1994	1994	1994	0
303	20241017	142000	12159215	1994	1994	1994	1994	0
304	20241017	141900	12159215	1994	1994	1994	1994	0
305	20241017	141800	12159215	1994	1994	1994	1994	0
306	20241017	141700	12159215	1994	1994	1994	1994	0
307	20241017	141600	12159215	1994	1994	1994	1994	0
308	20241017	141500	12159215	1994	1994	1994	1994	0
309	20241017	141400	12159215	1994	1994	1994	1994	0
310	20241017	141300	12159215	1994	1994	1994	1994	0
311	20241017	141200	12159215	1994	1994	1994	1994	0
312	20241017	141100	12159215	1994	1994	1994	1994	0
313	20241017	141000	12159215	1994	1994	1994	1994	0
314	20241017	140900	12159215	1994	1994	1994	1994	0
315	20241017	140800	12159215	1994	1994	1994	1994	0
316	20241017	140700	12159215	1994	1994	1994	1994	0
317	20241017	140600	12159215	1994	1994	1994	1994	0
318	20241017	140500	12159215	1994	1994	1994	1994	1
319	20241017	140400	12157221	1993	1993	1993	1993	50
320	20241017	140300	12057571	1994	1994	1994	1994	0
321	20241017	140200	12057571	1994	1994	1994	1994	0
322	20241017	140100	12057571	1994	1994	1994	1994	0
323	20241017	140000	12057571	1994	1994	1994	1994	0
324	20241017	135900	12057571	1994	1994	1994	1994	0
325	20241017	135800	12057571	1994	1994	1994	1994	0
326	20241017	135700	12057571	1994	1994	1994	1994	0
327	20241017	135600	12057571	1994	1994	1994	1994	150
328	20241017	135500	11758471	1994	1994	1994	1994	30
329	20241017	135400	11698651	1994	1994	1994	1994	0
330	20241017	135300	11698651	1994	1994	1994	1994	0
331	20241017	135200	11698651	1994	1994	1994	1994	0
332	20241017	135100	11698651	1994	1994	1994	1994	0
333	20241017	135000	11698651	1994	1994	1994	1994	2
334	20241017	134900	11694663	1994	1993	1994	1993	110
335	20241017	134800	11475431	1993	1993	1993	1993	0
336	20241017	134700	11475431	1993	1993	1993	1993	0
337	20241017	134600	11475431	1993	1993	1993	1993	10
338	20241017	134500	11455501	1993	1993	1993	1993	0
339	20241017	134400	11455501	1993	1993	1993	1993	0
340	20241017	134300	11455501	1993	1993	1993	1993	0
341	20241017	134200	11455501	1993	1993	1993	1993	0
342	20241017	134100	11455501	1993	1993	1993	1993	3
343	20241017	134000	11449522	1992	1992	1993	1992	151
344	20241017	133900	11148729	1993	1993	1993	1993	0
345	20241017	133800	11148729	1993	1993	1993	1993	0
346	20241017	133700	11148729	1993	1993	1993	1993	0
347	20241017	133600	11148729	1993	1993	1993	1993	0
348	20241017	133500	11148729	1993	1993	1993	1993	0
349	20241017	133400	11148729	1993	1993	1993	1993	0
350	20241017	133300	11148729	1993	1993	1993	1993	0
351	20241017	133200	11148729	1993	1993	1993	1993	0
352	20241017	133100	11148729	1993	1993	1993	1993	0
353	20241017	133000	11148729	1993	1993	1993	1993	0
354	20241017	132900	11148729	1993	1993	1993	1993	0
355	20241017	132800	11148729	1993	1993	1993	1993	0
356	20241017	132700	11148729	1993	1993	1993	1993	0
357	20241017	132600	11148729	1993	1993	1993	1993	0
358	20241017	132500	11148729	1993	1993	1993	1993	0
359	20241017	132400	11148729	1993	1993	1993	1993	0
360	20241017	132300	11148729	1993	1993	1993	1993	0
361	20241017	132200	11148729	1993	1993	1993	1993	0
362	20241017	132100	11148729	1993	1993	1993	1993	0
363	20241017	132000	11148729	1993	1993	1993	1993	0
364	20241017	131900	11148729	1993	1993	1993	1993	0
365	20241017	131800	11148729	1993	1993	1993	1993	0
366	20241017	131700	11148729	1993	1993	1993	1993	0
367	20241017	131600	11148729	1993	1993	1993	1993	0
368	20241017	131500	11148729	1993	1993	1993	1993	0
369	20241017	131400	11148729	1993	1993	1993	1993	2
370	20241017	131300	11144743	1993	1993	1993	1993	0
371	20241017	131200	11144743	1993	1993	1993	1993	0
372	20241017	131100	11144743	1993	1993	1993	1993	0
373	20241017	131000	11144743	1993	1993	1993	1993	0
374	20241017	130900	11144743	1993	1994	1994	1993	208
375	20241017	130800	10730067	1995	1995	1995	1995	0
376	20241017	130700	10730067	1995	1995	1995	1995	2
377	20241017	130600	10726077	1995	1995	1995	1995	0
378	20241017	130500	10726077	1995	1995	1995	1995	0
379	20241017	130400	10726077	1995	1994	1995	1994	82
380	20241017	130300	10562564	1993	1993	1993	1993	14
381	20241017	130200	10534662	1994	1993	1994	1993	144
382	20241017	130100	10247658	1994	1994	1994	1994	0
383	20241017	130000	10247658	1994	1994	1994	1994	0
384	20241017	125900	10247658	1994	1994	1994	1994	0
385	20241017	125800	10247658	1994	1994	1994	1994	0
386	20241017	125700	10247658	1994	1994	1994	1994	0
387	20241017	125600	10247658	1994	1994	1994	1994	0
388	20241017	125500	10247658	1994	1994	1994	1994	0
389	20241017	125400	10247658	1994	1994	1994	1994	0
390	20241017	125300	10247658	1994	1994	1994	1994	0
391	20241017	125200	10247658	1994	1994	1994	1994	2
392	20241017	125100	10243670	1994	1994	1994	1994	0
393	20241017	125000	10243670	1994	1994	1994	1994	58
394	20241017	124900	10128018	1994	1993	1994	1993	523
395	20241017	124800	9085575	1994	1994	1994	1994	0
396	20241017	124700	9085575	1994	1994	1994	1994	0
397	20241017	124600	9085575	1994	1994	1994	1994	0
398	20241017	124500	9085575	1994	1994	1994	1994	0
399	20241017	124400	9085575	1994	1994	1994	1994	0
400	20241017	124300	9085575	1994	1994	1994	1994	0
401	20241017	124200	9085575	1994	1994	1994	1994	0
402	20241017	124100	9085575	1994	1994	1994	1994	0
403	20241017	124000	9085575	1994	1994	1994	1994	0
404	20241017	123900	9085575	1994	1994	1994	1994	0
405	20241017	123800	9085575	1994	1994	1994	1994	0
406	20241017	123700	9085575	1994	1994	1994	1994	0
407	20241017	123600	9085575	1994	1994	1994	1994	0
408	20241017	123500	9085575	1994	1994	1994	1994	0
409	20241017	123400	9085575	1994	1994	1994	1994	8
410	20241017	123300	9069623	1994	1994	1994	1994	0
411	20241017	123200	9069623	1994	1994	1994	1994	0
412	20241017	123100	9069623	1994	1994	1994	1994	0
413	20241017	123000	9069623	1994	1994	1994	1994	0
414	20241017	122900	9069623	1994	1994	1994	1994	0
415	20241017	122800	9069623	1994	1994	1994	1994	0
416	20241017	122700	9069623	1994	1994	1994	1994	0
417	20241017	122600	9069623	1994	1994	1994	1994	0
418	20241017	122500	9069623	1994	1994	1994	1994	0
419	20241017	122400	9069623	1994	1994	1994	1994	0
420	20241017	122300	9069623	1994	1994	1994	1994	0
421	20241017	122200	9069623	1994	1994	1994	1994	0
422	20241017	122100	9069623	1994	1994	1994	1994	0
423	20241017	122000	9069623	1994	1994	1994	1994	0
424	20241017	121900	9069623	1994	1994	1994	1994	0
425	20241017	121800	9069623	1994	1994	1994	1994	0
426	20241017	121700	9069623	1994	1994	1994	1994	0
427	20241017	121600	9069623	1994	1994	1994	1994	1
428	20241017	121500	9067629	1994	1994	1994	1994	36
429	20241017	121400	8995845	1995	1995	1995	1995	5
430	20241017	121300	8985870	1995	1994	1995	1994	104
431	20241017	121200	8778486	1995	1995	1995	1995	0
432	20241017	121100	8778486	1995	1995	1995	1995	0
433	20241017	121000	8778486	1995	1995	1995	1995	0
434	20241017	120900	8778486	1995	1995	1995	1995	300
435	20241017	120800	8179986	1995	1995	1995	1995	0
436	20241017	120700	8179986	1995	1995	1995	1995	0
437	20241017	120600	8179986	1995	1995	1995	1995	0
438	20241017	120500	8179986	1995	1995	1995	1995	0
439	20241017	120400	8179986	1995	1995	1995	1995	0
440	20241017	120300	8179986	1995	1995	1995	1995	0
441	20241017	120200	8179986	1995	1995	1995	1995	0
442	20241017	120100	8179986	1995	1995	1995	1995	0
443	20241017	120000	8179986	1995	1995	1995	1995	0
444	20241017	115900	8179986	1995	1995	1995	1995	0
445	20241017	115800	8179986	1995	1995	1995	1995	25
446	20241017	115700	8130111	1995	1995	1995	1995	0
447	20241017	115600	8130111	1995	1995	1995	1995	0
448	20241017	115500	8130111	1995	1995	1995	1995	0
449	20241017	115400	8130111	1995	1995	1995	1995	0
450	20241017	115300	8130111	1995	1995	1995	1995	9
451	20241017	115200	8112156	1995	1994	1995	1994	195
452	20241017	115100	7723318	1995	1995	1995	1995	1
453	20241017	115000	7721323	1995	1995	1995	1995	0
454	20241017	114900	7721323	1995	1995	1995	1995	0
455	20241017	114800	7721323	1995	1995	1995	1995	0
456	20241017	114700	7721323	1995	1995	1995	1995	0
457	20241017	114600	7721323	1995	1995	1995	1995	0
458	20241017	114500	7721323	1995	1995	1995	1995	0
459	20241017	114400	7721323	1995	1995	1995	1995	0
460	20241017	114300	7721323	1995	1995	1995	1995	0
461	20241017	114200	7721323	1995	1995	1995	1995	0
462	20241017	114100	7721323	1995	1995	1995	1995	0
463	20241017	114000	7721323	1995	1995	1995	1995	0
464	20241017	113900	7721323	1995	1995	1995	1995	0
465	20241017	113800	7721323	1995	1995	1995	1995	0
466	20241017	113700	7721323	1995	1995	1995	1995	0
467	20241017	113600	7721323	1995	1995	1995	1995	0
468	20241017	113500	7721323	1995	1995	1995	1995	0
469	20241017	113400	7721323	1995	1995	1995	1995	0
470	20241017	113300	7721323	1995	1995	1995	1995	0
471	20241017	113200	7721323	1995	1995	1995	1995	0
472	20241017	113100	7721323	1995	1995	1995	1995	0
473	20241017	113000	7721323	1995	1995	1995	1995	0
474	20241017	112900	7721323	1995	1995	1995	1995	0
475	20241017	112800	7721323	1995	1995	1995	1995	0
476	20241017	112700	7721323	1995	1995	1995	1995	0
477	20241017	112600	7721323	1995	1995	1995	1995	0
478	20241017	112500	7721323	1995	1995	1995	1995	0
479	20241017	112400	7721323	1995	1995	1995	1995	0
480	20241017	112300	7721323	1995	1995	1995	1995	0
481	20241017	112200	7721323	1995	1995	1995	1995	0
482	20241017	112100	7721323	1995	1995	1995	1995	0
483	20241017	112000	7721323	1995	1995	1995	1995	0
484	20241017	111900	7721323	1995	1995	1995	1995	0
485	20241017	111800	7721323	1995	1995	1995	1995	0
486	20241017	111700	7721323	1995	1995	1995	1995	0
487	20241017	111600	7721323	1995	1995	1995	1995	0
488	20241017	111500	7721323	1995	1995	1995	1995	2
489	20241017	111400	7717333	1995	1995	1995	1995	1
490	20241017	111300	7715338	1995	1995	1995	1995	0
491	20241017	111200	7715338	1995	1995	1995	1995	0
492	20241017	111100	7715338	1995	1995	1995	1995	0
493	20241017	111000	7715338	1995	1995	1995	1995	150
494	20241017	110900	7416088	1995	1995	1995	1994	152
495	20241017	110800	7112850	1995	1995	1995	1995	1
496	20241017	110700	7110855	1995	1994	1995	1994	183
497	20241017	110600	6745950	1995	1995	1995	1995	1
498	20241017	110500	6743955	1995	1995	1995	1995	0
499	20241017	110400	6743955	1995	1995	1995	1995	0
500	20241017	110300	6743955	1995	1995	1995	1995	0
501	20241017	110200	6743955	1995	1995	1995	1995	0
502	20241017	110100	6743955	1995	1995	1995	1995	0
503	20241017	110000	6743955	1995	1995	1995	1995	0
504	20241017	105900	6743955	1995	1995	1995	1995	0
505	20241017	105800	6743955	1995	1995	1995	1995	0
506	20241017	105700	6743955	1995	1995	1995	1995	0
507	20241017	105600	6743955	1995	1995	1995	1995	0
508	20241017	105500	6743955	1995	1995	1995	1995	0
509	20241017	105400	6743955	1995	1995	1995	1995	5
510	20241017	105300	6733980	1995	1995	1995	1995	3
511	20241017	105200	6727995	1995	1995	1995	1995	0
512	20241017	105100	6727995	1995	1995	1995	1995	0
513	20241017	105000	6727995	1995	1995	1995	1995	29
514	20241017	104900	6670140	1995	1995	1995	1995	150
515	20241017	104800	6370890	1995	1995	1995	1995	0
516	20241017	104700	6370890	1995	1995	1995	1995	0
517	20241017	104600	6370890	1995	1995	1995	1995	2
518	20241017	104500	6366900	1995	1995	1995	1995	0
519	20241017	104400	6366900	1995	1995	1995	1995	2
520	20241017	104300	6362910	1995	1995	1995	1995	100
521	20241017	104200	6163410	1995	1995	1995	1995	0
522	20241017	104100	6163410	1995	1995	1995	1995	2
523	20241017	104000	6159420	1995	1995	1995	1995	1
524	20241017	103900	6157425	1995	1995	1995	1995	2
525	20241017	103800	6153435	1995	1994	1995	1994	30
526	20241017	103700	6093614	1994	1994	1994	1994	3
527	20241017	103600	6087632	1994	1994	1994	1994	0
528	20241017	103500	6087632	1994	1994	1994	1994	0
529	20241017	103400	6087632	1994	1994	1994	1994	0
530	20241017	103300	6087632	1994	1994	1994	1994	0
531	20241017	103200	6087632	1994	1994	1994	1994	5
532	20241017	103100	6077662	1994	1994	1994	1994	3
533	20241017	103000	6071680	1994	1993	1994	1993	115
534	20241017	102900	5842483	1993	1993	1993	1993	3
535	20241017	102800	5836504	1988	1986	1993	1986	147
536	20241017	102700	5544553	1986	1986	1986	1986	18
537	20241017	102600	5508805	1986	1986	1986	1986	12
538	20241017	102500	5484973	1986	1986	1986	1986	10
539	20241017	102400	5465113	1986	1986	1986	1986	0
540	20241017	102300	5465113	1986	1986	1986	1986	0
541	20241017	102200	5465113	1986	1986	1986	1986	3
542	20241017	102100	5459155	1986	1986	1986	1986	0
543	20241017	102000	5459155	1986	1985	1986	1985	44
544	20241017	101900	5371810	1985	1986	1986	1985	78
545	20241017	101800	5216958	1986	1988	1988	1986	98
546	20241017	101700	5022324	1989	1992	1992	1989	43
547	20241017	101600	4936737	1993	1993	1993	1993	0
548	20241017	101500	4936737	1993	1993	1993	1993	0
549	20241017	101400	4936737	1993	1993	1993	1993	0
550	20241017	101300	4936737	1993	1993	1993	1993	0
551	20241017	101200	4936737	1993	1993	1993	1993	0
552	20241017	101100	4936737	1993	1993	1993	1993	0
553	20241017	101000	4936737	1993	1993	1993	1993	0
554	20241017	100900	4936737	1993	1993	1993	1993	25
555	20241017	100800	4886912	1993	1993	1993	1993	0
556	20241017	100700	4886912	1993	1993	1993	1993	2
557	20241017	100600	4882926	1993	1993	1993	1993	0
558	20241017	100500	4882926	1993	1993	1993	1993	0
559	20241017	100400	4882926	1993	1992	1993	1992	51
560	20241017	100300	4781333	1992	1992	1992	1992	70
561	20241017	100200	4641893	1993	1993	1993	1993	2
562	20241017	100100	4637907	1993	1993	1993	1993	0
563	20241017	100000	4637907	1993	1993	1993	1993	0
564	20241017	095900	4637907	1993	1993	1993	1993	0
565	20241017	095800	4637907	1993	1993	1993	1993	0
566	20241017	095700	4637907	1993	1993	1993	1993	0
567	20241017	095600	4637907	1993	1993	1993	1993	0
568	20241017	095500	4637907	1993	1992	1993	1992	13
569	20241017	095400	4612010	1993	1993	1993	1993	0
570	20241017	095300	4612010	1993	1993	1993	1993	0
571	20241017	095200	4612010	1993	1993	1993	1993	0
572	20241017	095100	4612010	1993	1993	1993	1993	111
573	20241017	095000	4390787	1994	1994	1994	1994	0
574	20241017	094900	4390787	1994	1994	1994	1994	0
575	20241017	094800	4390787	1994	1994	1994	1994	0
576	20241017	094700	4390787	1994	1994	1994	1994	0
577	20241017	094600	4390787	1994	1994	1994	1994	0
578	20241017	094500	4390787	1994	1992	1994	1992	28
579	20241017	094400	4335005	1994	1994	1994	1994	0
580	20241017	094300	4335005	1994	1994	1994	1994	0
581	20241017	094200	4335005	1994	1994	1994	1994	0
582	20241017	094100	4335005	1994	1994	1994	1994	0
583	20241017	094000	4335005	1994	1994	1994	1994	6
584	20241017	093900	4323041	1994	1994	1994	1994	0
585	20241017	093800	4323041	1994	1994	1994	1994	250
586	20241017	093700	3824541	1994	1994	1994	1994	1
587	20241017	093600	3822547	1977	1977	1977	1977	0
588	20241017	093500	3822547	1977	1977	1977	1977	0
589	20241017	093400	3822547	1977	1994	1994	1977	316
590	20241017	093300	3194353	1994	1994	1994	1994	0
591	20241017	093200	3194353	1994	1994	1994	1994	0
592	20241017	093100	3194353	1994	1994	1994	1994	0
593	20241017	093000	3194353	1994	1994	1994	1994	139
594	20241017	092900	2917187	1995	1995	1995	1995	0
595	20241017	092800	2917187	1995	1995	1995	1995	0
596	20241017	092700	2917187	1995	1995	1995	1995	0
597	20241017	092600	2917187	1995	1995	1995	1995	0
598	20241017	092500	2917187	1995	1995	1995	1995	0
599	20241017	092400	2917187	1995	1995	1995	1995	0
600	20241017	092300	2917187	1995	1994	1995	1994	2
601	20241017	092200	2913198	1994	1994	1994	1994	0
602	20241017	092100	2913198	1994	1995	1995	1994	18
603	20241017	092000	2877289	1996	1996	1996	1996	4
604	20241017	091900	2869305	1997	1997	1997	1997	0
605	20241017	091800	2869305	1997	1997	1997	1997	0
606	20241017	091700	2869305	1997	1997	1997	1997	0
607	20241017	091600	2869305	1997	1997	1997	1997	0
608	20241017	091500	2869305	1997	1997	1997	1997	0
609	20241017	091400	2869305	1997	1997	1997	1997	0
610	20241017	091300	2869305	1997	1997	1997	1997	0
611	20241017	091200	2869305	1997	1998	1998	1997	8
612	20241017	091100	2853325	1998	1998	1998	1998	0
613	20241017	091000	2853325	1998	1998	1998	1998	0
614	20241017	090900	2853325	1998	1998	1998	1998	0
615	20241017	090800	2853325	1998	1998	1998	1998	12
616	20241017	090700	2829349	1998	1998	1998	1998	0
617	20241017	090600	2829349	1998	1998	1998	1998	0
618	20241017	090500	2829349	1998	1994	1998	1994	25
619	20241017	090400	2779491	1994	1994	1994	1994	0
620	20241017	090300	2779491	1994	1994	1994	1994	2
621	20241017	090200	2775503	1994	1994	1994	1994	1
622	20241017	090100	2773509	1989	1977	1989	1977	17
623	20241017	090000	2739873	1935	1963	1963	1935	1401