KissMeData/037230/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	192200	5723193	1985	1985	1985	1985	358
3	20241022	192100	5723193	1985	1985	1985	1985	0
4	20241022	192000	5723193	1985	1985	1985	1985	0
5	20241022	191900	5723193	1985	1985	1985	1985	0
6	20241022	191800	5723193	1985	1985	1985	1985	0
7	20241022	191700	5723193	1985	1985	1985	1985	0
8	20241022	191600	5723193	1985	1985	1985	1985	0
9	20241022	191500	5723193	1985	1985	1985	1985	0
10	20241022	191400	5723193	1985	1985	1985	1985	0
11	20241022	191300	5723193	1985	1985	1985	1985	0
12	20241022	191200	5723193	1985	1985	1985	1985	0
13	20241022	191100	5723193	1985	1985	1985	1985	0
14	20241022	191000	5723193	1985	1985	1985	1985	0
15	20241022	190900	5723193	1985	1985	1985	1985	0
16	20241022	190800	5723193	1985	1985	1985	1985	0
17	20241022	190700	5723193	1985	1985	1985	1985	0
18	20241022	190600	5723193	1985	1985	1985	1985	0
19	20241022	190500	5723193	1985	1985	1985	1985	0
20	20241022	190400	5723193	1985	1985	1985	1985	0
21	20241022	190300	5723193	1985	1985	1985	1985	0
22	20241022	190200	5723193	1985	1985	1985	1985	0
23	20241022	190100	5723193	1985	1985	1985	1985	0
24	20241022	190000	5723193	1985	1985	1985	1985	0
25	20241022	185900	5723193	1985	1985	1985	1985	0
26	20241022	185800	5723193	1985	1985	1985	1985	0
27	20241022	185700	5723193	1985	1985	1985	1985	0
28	20241022	185600	5723193	1985	1985	1985	1985	0
29	20241022	185500	5723193	1985	1985	1985	1985	0
30	20241022	185400	5723193	1985	1985	1985	1985	0
31	20241022	185300	5723193	1985	1985	1985	1985	0
32	20241022	185200	5723193	1985	1985	1985	1985	358
33	20241022	185100	5723193	1985	1985	1985	1985	0
34	20241022	185000	5723193	1985	1985	1985	1985	0
35	20241022	184900	5723193	1985	1985	1985	1985	0
36	20241022	184800	5723193	1985	1985	1985	1985	0
37	20241022	184700	5723193	1985	1985	1985	1985	0
38	20241022	184600	5723193	1985	1985	1985	1985	0
39	20241022	184500	5723193	1985	1985	1985	1985	0
40	20241022	184400	5723193	1985	1985	1985	1985	0
41	20241022	184300	5723193	1985	1985	1985	1985	0
42	20241022	184200	5723193	1985	1985	1985	1985	0
43	20241022	184100	5723193	1985	1985	1985	1985	0
44	20241022	184000	5723193	1985	1985	1985	1985	0
45	20241022	183900	5723193	1985	1985	1985	1985	0
46	20241022	183800	5723193	1985	1985	1985	1985	0
47	20241022	183700	5723193	1985	1985	1985	1985	0
48	20241022	183600	5723193	1985	1985	1985	1985	0
49	20241022	183500	5723193	1985	1985	1985	1985	0
50	20241022	183400	5723193	1985	1985	1985	1985	0
51	20241022	183300	5723193	1985	1985	1985	1985	0
52	20241022	183200	5723193	1985	1985	1985	1985	0
53	20241022	183100	5723193	1985	1985	1985	1985	0
54	20241022	183000	5723193	1985	1985	1985	1985	0
55	20241022	182900	5723193	1985	1985	1985	1985	0
56	20241022	182800	5723193	1985	1985	1985	1985	0
57	20241022	182700	5723193	1985	1985	1985	1985	0
58	20241022	182600	5723193	1985	1985	1985	1985	0
59	20241022	182500	5723193	1985	1985	1985	1985	0
60	20241022	182400	5723193	1985	1985	1985	1985	0
61	20241022	182300	5723193	1985	1985	1985	1985	0
62	20241022	182200	5723193	1985	1985	1985	1985	358
63	20241022	182100	5723193	1985	1985	1985	1985	0
64	20241022	182000	5723193	1985	1985	1985	1985	0
65	20241022	181900	5723193	1985	1985	1985	1985	0
66	20241022	181800	5723193	1985	1985	1985	1985	0
67	20241022	181700	5723193	1985	1985	1985	1985	0
68	20241022	181600	5723193	1985	1985	1985	1985	0
69	20241022	181500	5723193	1985	1985	1985	1985	0
70	20241022	181400	5723193	1985	1985	1985	1985	0
71	20241022	181300	5723193	1985	1985	1985	1985	0
72	20241022	181200	5723193	1985	1985	1985	1985	0
73	20241022	181100	5723193	1985	1985	1985	1985	0
74	20241022	181000	5723193	1985	1985	1985	1985	0
75	20241022	180900	5723193	1985	1985	1985	1985	0
76	20241022	180800	5723193	1985	1985	1985	1985	0
77	20241022	180700	5723193	1985	1985	1985	1985	0
78	20241022	180600	5723193	1985	1985	1985	1985	0
79	20241022	180500	5723193	1985	1985	1985	1985	0
80	20241022	180400	5723193	1985	1985	1985	1985	0
81	20241022	180300	5723193	1985	1985	1985	1985	0
82	20241022	180200	5723193	1985	1985	1985	1985	0
83	20241022	180100	5723193	1985	1985	1985	1985	0
84	20241022	180000	5723193	1985	1985	1985	1985	0
85	20241022	175900	5723193	1985	1985	1985	1985	0
86	20241022	175800	5723193	1985	1985	1985	1985	0
87	20241022	175700	5723193	1985	1985	1985	1985	0
88	20241022	175600	5723193	1985	1985	1985	1985	0
89	20241022	175500	5723193	1985	1985	1985	1985	0
90	20241022	175400	5723193	1985	1985	1985	1985	0
91	20241022	175300	5723193	1985	1985	1985	1985	0
92	20241022	175200	5723193	1985	1985	1985	1985	358
93	20241022	175100	5723193	1985	1985	1985	1985	0
94	20241022	175000	5723193	1985	1985	1985	1985	0
95	20241022	174900	5723193	1985	1985	1985	1985	0
96	20241022	174800	5723193	1985	1985	1985	1985	0
97	20241022	174700	5723193	1985	1985	1985	1985	0
98	20241022	174600	5723193	1985	1985	1985	1985	0
99	20241022	174500	5723193	1985	1985	1985	1985	0
100	20241022	174400	5723193	1985	1985	1985	1985	0
101	20241022	174300	5723193	1985	1985	1985	1985	0
102	20241022	174200	5723193	1985	1985	1985	1985	0
103	20241022	174100	5723193	1985	1985	1985	1985	0
104	20241022	174000	5723193	1985	1985	1985	1985	0
105	20241022	173900	5723193	1985	1985	1985	1985	0
106	20241022	173800	5723193	1985	1985	1985	1985	0
107	20241022	173700	5723193	1985	1985	1985	1985	0
108	20241022	173600	5723193	1985	1985	1985	1985	0
109	20241022	173500	5723193	1985	1985	1985	1985	0
110	20241022	173400	5723193	1985	1985	1985	1985	0
111	20241022	173300	5723193	1985	1985	1985	1985	0
112	20241022	173200	5723193	1985	1985	1985	1985	0
113	20241022	173100	5723193	1985	1985	1985	1985	0
114	20241022	173000	5723193	1985	1985	1985	1985	0
115	20241022	172900	5723193	1985	1985	1985	1985	0
116	20241022	172800	5723193	1985	1985	1985	1985	0
117	20241022	172700	5723193	1985	1985	1985	1985	0
118	20241022	172600	5723193	1985	1985	1985	1985	0
119	20241022	172500	5723193	1985	1985	1985	1985	0
120	20241022	172400	5723193	1985	1985	1985	1985	0
121	20241022	172300	5723193	1985	1985	1985	1985	0
122	20241022	172200	5723193	1985	1985	1985	1985	358
123	20241022	172100	5723193	1985	1985	1985	1985	0
124	20241022	172000	5723193	1985	1985	1985	1985	0
125	20241022	171900	5723193	1985	1985	1985	1985	0
126	20241022	171800	5723193	1985	1985	1985	1985	0
127	20241022	171700	5723193	1985	1985	1985	1985	0
128	20241022	171600	5723193	1985	1985	1985	1985	0
129	20241022	171500	5723193	1985	1985	1985	1985	0
130	20241022	171400	5723193	1985	1985	1985	1985	0
131	20241022	171300	5723193	1985	1985	1985	1985	0
132	20241022	171200	5723193	1985	1985	1985	1985	0
133	20241022	171100	5723193	1985	1985	1985	1985	0
134	20241022	171000	5723193	1985	1985	1985	1985	0
135	20241022	170900	5723193	1985	1985	1985	1985	0
136	20241022	170800	5723193	1985	1985	1985	1985	0
137	20241022	170700	5723193	1985	1985	1985	1985	0
138	20241022	170600	5723193	1985	1985	1985	1985	0
139	20241022	170500	5723193	1985	1985	1985	1985	0
140	20241022	170400	5723193	1985	1985	1985	1985	0
141	20241022	170300	5723193	1985	1985	1985	1985	0
142	20241022	170200	5723193	1985	1985	1985	1985	0
143	20241022	170100	5723193	1985	1985	1985	1985	0
144	20241022	170000	5723193	1985	1985	1985	1985	0
145	20241022	165900	5723193	1985	1985	1985	1985	0
146	20241022	165800	5723193	1985	1985	1985	1985	0
147	20241022	165700	5723193	1985	1985	1985	1985	0
148	20241022	165600	5723193	1985	1985	1985	1985	0
149	20241022	165500	5723193	1985	1985	1985	1985	0
150	20241022	165400	5723193	1985	1985	1985	1985	0
151	20241022	165300	5723193	1985	1985	1985	1985	0
152	20241022	165200	5723193	1985	1985	1985	1985	358
153	20241022	165100	5723193	1985	1985	1985	1985	0
154	20241022	165000	5723193	1985	1985	1985	1985	0
155	20241022	164900	5723193	1985	1985	1985	1985	0
156	20241022	164800	5723193	1985	1985	1985	1985	0
157	20241022	164700	5723193	1985	1985	1985	1985	0
158	20241022	164600	5723193	1985	1985	1985	1985	0
159	20241022	164500	5723193	1985	1985	1985	1985	0
160	20241022	164400	5723193	1985	1985	1985	1985	0
161	20241022	164300	5723193	1985	1985	1985	1985	0
162	20241022	164200	5723193	1985	1985	1985	1985	0
163	20241022	164100	5723193	1985	1985	1985	1985	0
164	20241022	164000	5723193	1985	1985	1985	1985	0
165	20241022	163900	5723193	1985	1985	1985	1985	0
166	20241022	163800	5723193	1985	1985	1985	1985	0
167	20241022	163700	5723193	1985	1985	1985	1985	0
168	20241022	163600	5723193	1985	1985	1985	1985	0
169	20241022	163500	5723193	1985	1985	1985	1985	0
170	20241022	163400	5723193	1985	1985	1985	1985	0
171	20241022	163300	5723193	1985	1985	1985	1985	0
172	20241022	163200	5723193	1985	1985	1985	1985	0
173	20241022	163100	5723193	1985	1985	1985	1985	0
174	20241022	163000	5723193	1985	1985	1985	1985	0
175	20241022	162900	5723193	1985	1985	1985	1985	0
176	20241022	162800	5723193	1985	1985	1985	1985	0
177	20241022	162700	5723193	1985	1985	1985	1985	0
178	20241022	162600	5723193	1985	1985	1985	1985	0
179	20241022	162500	5723193	1985	1985	1985	1985	0
180	20241022	162400	5723193	1985	1985	1985	1985	0
181	20241022	162300	5723193	1985	1985	1985	1985	0
182	20241022	162200	5723193	1985	1985	1985	1985	358
183	20241022	162100	5723193	1985	1985	1985	1985	0
184	20241022	162000	5723193	1985	1985	1985	1985	0
185	20241022	161900	5723193	1985	1985	1985	1985	0
186	20241022	161800	5723193	1985	1985	1985	1985	0
187	20241022	161700	5723193	1985	1985	1985	1985	0
188	20241022	161600	5723193	1985	1985	1985	1985	0
189	20241022	161500	5723193	1985	1985	1985	1985	0
190	20241022	161400	5723193	1985	1985	1985	1985	0
191	20241022	161300	5723193	1985	1985	1985	1985	0
192	20241022	161200	5723193	1985	1985	1985	1985	0
193	20241022	161100	5723193	1985	1985	1985	1985	0
194	20241022	161000	5723193	1985	1985	1985	1985	0
195	20241022	160900	5723193	1985	1985	1985	1985	0
196	20241022	160800	5723193	1985	1985	1985	1985	0
197	20241022	160700	5723193	1985	1985	1985	1985	0
198	20241022	160600	5723193	1985	1985	1985	1985	0
199	20241022	160500	5723193	1985	1985	1985	1985	0
200	20241022	160400	5723193	1985	1985	1985	1985	0
201	20241022	160300	5723193	1985	1985	1985	1985	0
202	20241022	160200	5723193	1985	1985	1985	1985	0
203	20241022	160100	5723193	1985	1985	1985	1985	0
204	20241022	160000	5723193	1985	1985	1985	1985	0
205	20241022	155900	5723193	1985	1985	1985	1985	0
206	20241022	155800	5723193	1985	1985	1985	1985	0
207	20241022	155700	5723193	1985	1985	1985	1985	0
208	20241022	155600	5723193	1985	1985	1985	1985	0
209	20241022	155500	5723193	1985	1985	1985	1985	0
210	20241022	155400	5723193	1985	1985	1985	1985	0
211	20241022	155300	5723193	1985	1985	1985	1985	0
212	20241022	155200	5723193	1985	1985	1985	1985	358
213	20241022	155100	5723193	1985	1985	1985	1985	0
214	20241022	155000	5723193	1985	1985	1985	1985	0
215	20241022	154900	5723193	1985	1985	1985	1985	0
216	20241022	154800	5723193	1985	1985	1985	1985	0
217	20241022	154700	5723193	1985	1985	1985	1985	0
218	20241022	154600	5723193	1985	1985	1985	1985	0
219	20241022	154500	5723193	1985	1985	1985	1985	0
220	20241022	154400	5723193	1985	1985	1985	1985	0
221	20241022	154300	5723193	1985	1985	1985	1985	0
222	20241022	154200	5723193	1985	1985	1985	1985	0
223	20241022	154100	5723193	1985	1985	1985	1985	0
224	20241022	154000	5723193	1985	1985	1985	1985	0
225	20241022	153900	5723193	1985	1985	1985	1985	0
226	20241022	153800	5723193	1985	1985	1985	1985	0
227	20241022	153700	5723193	1985	1985	1985	1985	0
228	20241022	153600	5723193	1985	1985	1985	1985	0
229	20241022	153500	5723193	1985	1985	1985	1985	0
230	20241022	153400	5723193	1985	1985	1985	1985	0
231	20241022	153300	5723193	1985	1985	1985	1985	0
232	20241022	153200	5723193	1985	1985	1985	1985	0
233	20241022	153100	5723193	1985	1985	1985	1985	0
234	20241022	153000	5723193	1985	1985	1985	1985	358
235	20241022	152900	5012563	1989	1989	1989	1989	0
236	20241022	152800	5012563	1989	1989	1989	1989	0
237	20241022	152700	5012563	1989	1989	1989	1989	0
238	20241022	152600	5012563	1989	1989	1989	1989	0
239	20241022	152500	5012563	1989	1989	1989	1989	0
240	20241022	152400	5012563	1989	1989	1989	1989	0
241	20241022	152300	5012563	1989	1989	1989	1989	0
242	20241022	152200	5012563	1989	1989	1989	1989	0
243	20241022	152100	5012563	1989	1989	1989	1989	0
244	20241022	152000	5012563	1989	1989	1989	1989	0
245	20241022	151900	5012563	1989	1989	1989	1989	0
246	20241022	151800	5012563	1989	1989	1989	1989	3
247	20241022	151700	5006596	1990	1990	1990	1990	0
248	20241022	151600	5006596	1990	1990	1990	1990	0
249	20241022	151500	5006596	1990	1990	1990	1990	0
250	20241022	151400	5006596	1990	1990	1990	1990	0
251	20241022	151300	5006596	1990	1990	1990	1990	0
252	20241022	151200	5006596	1990	1990	1990	1990	0
253	20241022	151100	5006596	1990	1990	1990	1990	0
254	20241022	151000	5006596	1990	1990	1990	1990	0
255	20241022	150900	5006596	1990	1990	1990	1990	0
256	20241022	150800	5006596	1990	1990	1990	1990	0
257	20241022	150700	5006596	1990	1990	1990	1990	0
258	20241022	150600	5006596	1990	1990	1990	1990	0
259	20241022	150500	5006596	1990	1990	1990	1990	0
260	20241022	150400	5006596	1990	1990	1990	1990	0
261	20241022	150300	5006596	1990	1990	1990	1990	0
262	20241022	150200	5006596	1990	1990	1990	1990	0
263	20241022	150100	5006596	1990	1990	1990	1990	0
264	20241022	150000	5006596	1990	1990	1990	1990	0
265	20241022	145900	5006596	1990	1990	1990	1990	0
266	20241022	145800	5006596	1990	1990	1990	1990	0
267	20241022	145700	5006596	1990	1990	1990	1990	0
268	20241022	145600	5006596	1990	1990	1990	1990	0
269	20241022	145500	5006596	1990	1990	1990	1990	0
270	20241022	145400	5006596	1990	1990	1990	1990	0
271	20241022	145300	5006596	1990	1990	1990	1990	0
272	20241022	145200	5006596	1990	1990	1990	1990	0
273	20241022	145100	5006596	1990	1990	1990	1990	0
274	20241022	145000	5006596	1990	1990	1990	1990	0
275	20241022	144900	5006596	1990	1990	1990	1990	0
276	20241022	144800	5006596	1990	1990	1990	1990	0
277	20241022	144700	5006596	1990	1990	1990	1990	0
278	20241022	144600	5006596	1990	1990	1990	1990	0
279	20241022	144500	5006596	1990	1990	1990	1990	0
280	20241022	144400	5006596	1990	1990	1990	1990	0
281	20241022	144300	5006596	1990	1990	1990	1990	0
282	20241022	144200	5006596	1990	1990	1990	1990	0
283	20241022	144100	5006596	1990	1990	1990	1990	0
284	20241022	144000	5006596	1990	1990	1990	1990	0
285	20241022	143900	5006596	1990	1990	1990	1990	0
286	20241022	143800	5006596	1990	1990	1990	1990	0
287	20241022	143700	5006596	1990	1990	1990	1990	0
288	20241022	143600	5006596	1990	1990	1990	1990	0
289	20241022	143500	5006596	1990	1990	1990	1990	0
290	20241022	143400	5006596	1990	1990	1990	1990	0
291	20241022	143300	5006596	1990	1990	1990	1990	0
292	20241022	143200	5006596	1990	1990	1990	1990	0
293	20241022	143100	5006596	1990	1990	1990	1990	0
294	20241022	143000	5006596	1990	1990	1990	1990	0
295	20241022	142900	5006596	1990	1990	1990	1990	0
296	20241022	142800	5006596	1990	1990	1990	1990	0
297	20241022	142700	5006596	1990	1990	1990	1990	0
298	20241022	142600	5006596	1990	1990	1990	1990	0
299	20241022	142500	5006596	1990	1990	1990	1990	0
300	20241022	142400	5006596	1990	1990	1990	1990	0
301	20241022	142300	5006596	1990	1990	1990	1990	0
302	20241022	142200	5006596	1990	1990	1990	1990	0
303	20241022	142100	5006596	1990	1990	1990	1990	0
304	20241022	142000	5006596	1990	1990	1990	1990	0
305	20241022	141900	5006596	1990	1990	1990	1990	0
306	20241022	141800	5006596	1990	1990	1990	1990	0
307	20241022	141700	5006596	1990	1990	1990	1990	0
308	20241022	141600	5006596	1990	1990	1990	1990	0
309	20241022	141500	5006596	1990	1990	1990	1990	0
310	20241022	141400	5006596	1990	1990	1990	1990	0
311	20241022	141300	5006596	1990	1990	1990	1990	0
312	20241022	141200	5006596	1990	1990	1990	1990	0
313	20241022	141100	5006596	1990	1990	1990	1990	1
314	20241022	141000	5004606	1989	1989	1989	1989	0
315	20241022	140900	5004606	1989	1989	1989	1989	0
316	20241022	140800	5004606	1989	1989	1989	1989	49
317	20241022	140700	4907145	1990	1990	1990	1990	0
318	20241022	140600	4907145	1990	1990	1990	1990	0
319	20241022	140500	4907145	1990	1990	1990	1990	0
320	20241022	140400	4907145	1990	1990	1990	1990	0
321	20241022	140300	4907145	1990	1990	1990	1990	0
322	20241022	140200	4907145	1990	1990	1990	1990	0
323	20241022	140100	4907145	1990	1990	1990	1990	0
324	20241022	140000	4907145	1990	1990	1990	1990	0
325	20241022	135900	4907145	1990	1990	1990	1990	0
326	20241022	135800	4907145	1990	1990	1990	1990	0
327	20241022	135700	4907145	1990	1990	1990	1990	0
328	20241022	135600	4907145	1990	1990	1990	1990	0
329	20241022	135500	4907145	1990	1990	1990	1990	0
330	20241022	135400	4907145	1990	1990	1990	1990	0
331	20241022	135300	4907145	1990	1990	1990	1990	0
332	20241022	135200	4907145	1990	1990	1990	1990	0
333	20241022	135100	4907145	1990	1990	1990	1990	0
334	20241022	135000	4907145	1990	1990	1990	1990	0
335	20241022	134900	4907145	1990	1990	1990	1990	0
336	20241022	134800	4907145	1990	1990	1990	1990	0
337	20241022	134700	4907145	1990	1990	1990	1990	0
338	20241022	134600	4907145	1990	1990	1990	1990	0
339	20241022	134500	4907145	1990	1990	1990	1990	0
340	20241022	134400	4907145	1990	1990	1990	1990	0
341	20241022	134300	4907145	1990	1990	1990	1990	0
342	20241022	134200	4907145	1990	1990	1990	1990	0
343	20241022	134100	4907145	1990	1990	1990	1990	0
344	20241022	134000	4907145	1990	1990	1990	1990	0
345	20241022	133900	4907145	1990	1990	1990	1990	0
346	20241022	133800	4907145	1990	1990	1990	1990	0
347	20241022	133700	4907145	1990	1990	1990	1990	0
348	20241022	133600	4907145	1990	1990	1990	1990	0
349	20241022	133500	4907145	1990	1990	1990	1990	0
350	20241022	133400	4907145	1990	1990	1990	1990	0
351	20241022	133300	4907145	1990	1990	1990	1990	0
352	20241022	133200	4907145	1990	1990	1990	1990	0
353	20241022	133100	4907145	1990	1990	1990	1990	0
354	20241022	133000	4907145	1990	1990	1990	1990	0
355	20241022	132900	4907145	1990	1990	1990	1990	0
356	20241022	132800	4907145	1990	1990	1990	1990	0
357	20241022	132700	4907145	1990	1990	1990	1990	0
358	20241022	132600	4907145	1990	1990	1990	1990	0
359	20241022	132500	4907145	1990	1990	1990	1990	0
360	20241022	132400	4907145	1990	1990	1990	1990	0
361	20241022	132300	4907145	1990	1990	1990	1990	0
362	20241022	132200	4907145	1990	1990	1990	1990	0
363	20241022	132100	4907145	1990	1990	1990	1990	0
364	20241022	132000	4907145	1990	1990	1990	1990	0
365	20241022	131900	4907145	1990	1990	1990	1990	0
366	20241022	131800	4907145	1990	1990	1990	1990	0
367	20241022	131700	4907145	1990	1990	1990	1990	5
368	20241022	131600	4897195	1990	1990	1990	1990	0
369	20241022	131500	4897195	1990	1990	1990	1990	0
370	20241022	131400	4897195	1990	1990	1990	1990	0
371	20241022	131300	4897195	1990	1990	1990	1990	0
372	20241022	131200	4897195	1990	1990	1990	1990	0
373	20241022	131100	4897195	1990	1990	1990	1990	0
374	20241022	131000	4897195	1990	1990	1990	1990	0
375	20241022	130900	4897195	1990	1990	1990	1990	0
376	20241022	130800	4897195	1990	1990	1990	1990	0
377	20241022	130700	4897195	1990	1990	1990	1990	0
378	20241022	130600	4897195	1990	1990	1990	1990	0
379	20241022	130500	4897195	1990	1990	1990	1990	0
380	20241022	130400	4897195	1990	1990	1990	1990	0
381	20241022	130300	4897195	1990	1990	1990	1990	0
382	20241022	130200	4897195	1990	1990	1990	1990	0
383	20241022	130100	4897195	1990	1990	1990	1990	0
384	20241022	130000	4897195	1990	1990	1990	1990	0
385	20241022	125900	4897195	1990	1990	1990	1990	0
386	20241022	125800	4897195	1990	1990	1990	1990	0
387	20241022	125700	4897195	1990	1990	1990	1990	0
388	20241022	125600	4897195	1990	1990	1990	1990	0
389	20241022	125500	4897195	1990	1990	1990	1990	0
390	20241022	125400	4897195	1990	1990	1990	1990	0
391	20241022	125300	4897195	1990	1990	1990	1990	0
392	20241022	125200	4897195	1990	1990	1990	1990	0
393	20241022	125100	4897195	1990	1990	1990	1990	0
394	20241022	125000	4897195	1990	1990	1990	1990	0
395	20241022	124900	4897195	1990	1990	1990	1990	0
396	20241022	124800	4897195	1990	1990	1990	1990	0
397	20241022	124700	4897195	1990	1990	1990	1990	0
398	20241022	124600	4897195	1990	1990	1990	1990	0
399	20241022	124500	4897195	1990	1990	1990	1990	0
400	20241022	124400	4897195	1990	1990	1990	1990	0
401	20241022	124300	4897195	1990	1990	1990	1990	0
402	20241022	124200	4897195	1990	1990	1990	1990	0
403	20241022	124100	4897195	1990	1990	1990	1990	0
404	20241022	124000	4897195	1990	1990	1990	1990	0
405	20241022	123900	4897195	1990	1990	1990	1990	0
406	20241022	123800	4897195	1990	1990	1990	1990	0
407	20241022	123700	4897195	1990	1990	1990	1990	0
408	20241022	123600	4897195	1990	1990	1990	1990	0
409	20241022	123500	4897195	1990	1990	1990	1990	0
410	20241022	123400	4897195	1990	1990	1990	1990	0
411	20241022	123300	4897195	1990	1990	1990	1990	0
412	20241022	123200	4897195	1990	1990	1990	1990	0
413	20241022	123100	4897195	1990	1990	1990	1990	0
414	20241022	123000	4897195	1990	1990	1990	1990	0
415	20241022	122900	4897195	1990	1990	1990	1990	0
416	20241022	122800	4897195	1990	1990	1990	1990	0
417	20241022	122700	4897195	1990	1990	1990	1990	0
418	20241022	122600	4897195	1990	1990	1990	1990	0
419	20241022	122500	4897195	1990	1990	1990	1990	0
420	20241022	122400	4897195	1990	1990	1990	1990	0
421	20241022	122300	4897195	1990	1990	1990	1990	0
422	20241022	122200	4897195	1990	1990	1990	1990	0
423	20241022	122100	4897195	1990	1990	1990	1990	0
424	20241022	122000	4897195	1990	1990	1990	1990	0
425	20241022	121900	4897195	1990	1990	1990	1990	0
426	20241022	121800	4897195	1990	1990	1990	1990	0
427	20241022	121700	4897195	1990	1990	1990	1990	0
428	20241022	121600	4897195	1990	1990	1990	1990	0
429	20241022	121500	4897195	1990	1990	1990	1990	0
430	20241022	121400	4897195	1990	1990	1990	1990	0
431	20241022	121300	4897195	1990	1990	1990	1990	0
432	20241022	121200	4897195	1990	1990	1990	1990	0
433	20241022	121100	4897195	1990	1990	1990	1990	0
434	20241022	121000	4897195	1990	1990	1990	1990	0
435	20241022	120900	4897195	1990	1990	1990	1990	0
436	20241022	120800	4897195	1990	1990	1990	1990	5
437	20241022	120700	4887245	1990	1990	1990	1990	1
438	20241022	120600	4885255	1988	1988	1988	1988	0
439	20241022	120500	4885255	1988	1988	1988	1988	0
440	20241022	120400	4885255	1988	1988	1988	1988	0
441	20241022	120300	4885255	1988	1988	1988	1988	0
442	20241022	120200	4885255	1988	1988	1988	1988	0
443	20241022	120100	4885255	1988	1988	1988	1988	0
444	20241022	120000	4885255	1988	1988	1988	1988	0
445	20241022	115900	4885255	1988	1988	1988	1988	0
446	20241022	115800	4885255	1988	1988	1988	1988	0
447	20241022	115700	4885255	1988	1988	1988	1988	0
448	20241022	115600	4885255	1988	1988	1988	1988	0
449	20241022	115500	4885255	1988	1988	1988	1988	0
450	20241022	115400	4885255	1988	1988	1988	1988	0
451	20241022	115300	4885255	1988	1988	1988	1988	57
452	20241022	115200	4771939	1989	1989	1989	1989	0
453	20241022	115100	4771939	1989	1989	1989	1989	40
454	20241022	115000	4692379	1990	1990	1990	1990	0
455	20241022	114900	4692379	1990	1990	1990	1990	1
456	20241022	114800	4690389	1989	1989	1989	1989	0
457	20241022	114700	4690389	1989	1989	1989	1989	0
458	20241022	114600	4690389	1989	1989	1989	1989	0
459	20241022	114500	4690389	1989	1989	1989	1989	0
460	20241022	114400	4690389	1989	1989	1989	1989	0
461	20241022	114300	4690389	1989	1989	1989	1989	0
462	20241022	114200	4690389	1989	1989	1989	1989	0
463	20241022	114100	4690389	1989	1989	1989	1989	0
464	20241022	114000	4690389	1989	1989	1989	1989	0
465	20241022	113900	4690389	1989	1989	1989	1989	0
466	20241022	113800	4690389	1989	1989	1989	1989	0
467	20241022	113700	4690389	1989	1989	1989	1989	0
468	20241022	113600	4690389	1989	1989	1989	1989	0
469	20241022	113500	4690389	1989	1989	1989	1989	0
470	20241022	113400	4690389	1989	1989	1989	1989	0
471	20241022	113300	4690389	1989	1989	1989	1989	0
472	20241022	113200	4690389	1989	1989	1989	1989	0
473	20241022	113100	4690389	1989	1989	1989	1989	0
474	20241022	113000	4690389	1989	1989	1989	1989	0
475	20241022	112900	4690389	1989	1989	1989	1989	98
476	20241022	112800	4495467	1990	1990	1990	1990	0
477	20241022	112700	4495467	1990	1990	1990	1990	0
478	20241022	112600	4495467	1990	1990	1990	1990	0
479	20241022	112500	4495467	1990	1990	1990	1990	0
480	20241022	112400	4495467	1990	1990	1990	1990	0
481	20241022	112300	4495467	1990	1990	1990	1990	0
482	20241022	112200	4495467	1990	1990	1990	1990	0
483	20241022	112100	4495467	1990	1990	1990	1990	0
484	20241022	112000	4495467	1990	1989	1990	1989	34
485	20241022	111900	4427840	1989	1989	1989	1989	0
486	20241022	111800	4427840	1989	1989	1989	1989	0
487	20241022	111700	4427840	1989	1989	1989	1989	40
488	20241022	111600	4348280	1990	1990	1990	1990	0
489	20241022	111500	4348280	1990	1990	1990	1990	0
490	20241022	111400	4348280	1990	1990	1990	1990	0
491	20241022	111300	4348280	1990	1990	1990	1990	0
492	20241022	111200	4348280	1990	1990	1990	1990	0
493	20241022	111100	4348280	1990	1990	1990	1990	0
494	20241022	111000	4348280	1990	1990	1990	1990	0
495	20241022	110900	4348280	1990	1990	1990	1990	0
496	20241022	110800	4348280	1990	1990	1990	1990	0
497	20241022	110700	4348280	1990	1990	1990	1990	0
498	20241022	110600	4348280	1990	1990	1990	1990	0
499	20241022	110500	4348280	1990	1990	1990	1990	0
500	20241022	110400	4348280	1990	1990	1990	1990	0
501	20241022	110300	4348280	1990	1990	1990	1990	0
502	20241022	110200	4348280	1990	1990	1990	1990	0
503	20241022	110100	4348280	1990	1990	1990	1990	2
504	20241022	110000	4344300	1990	1990	1990	1990	0
505	20241022	105900	4344300	1990	1990	1990	1990	0
506	20241022	105800	4344300	1990	1990	1990	1990	1
507	20241022	105700	4342310	1989	1989	1989	1989	199
508	20241022	105600	3946499	1990	1990	1990	1990	0
509	20241022	105500	3946499	1990	1990	1990	1990	0
510	20241022	105400	3946499	1990	1990	1990	1990	0
511	20241022	105300	3946499	1990	1990	1990	1990	0
512	20241022	105200	3946499	1990	1990	1990	1990	0
513	20241022	105100	3946499	1990	1990	1990	1990	0
514	20241022	105000	3946499	1990	1990	1990	1990	0
515	20241022	104900	3946499	1990	1990	1990	1990	0
516	20241022	104800	3946499	1990	1990	1990	1990	0
517	20241022	104700	3946499	1990	1990	1990	1990	0
518	20241022	104600	3946499	1990	1990	1990	1990	0
519	20241022	104500	3946499	1990	1990	1990	1990	0
520	20241022	104400	3946499	1990	1990	1990	1990	0
521	20241022	104300	3946499	1990	1990	1990	1990	36
522	20241022	104200	3874859	1990	1990	1990	1990	0
523	20241022	104100	3874859	1990	1990	1990	1990	0
524	20241022	104000	3874859	1990	1990	1990	1990	0
525	20241022	103900	3874859	1990	1990	1990	1990	0
526	20241022	103800	3874859	1990	1990	1990	1990	0
527	20241022	103700	3874859	1990	1990	1990	1990	0
528	20241022	103600	3874859	1990	1990	1990	1990	0
529	20241022	103500	3874859	1990	1990	1990	1990	0
530	20241022	103400	3874859	1990	1990	1990	1990	0
531	20241022	103300	3874859	1990	1990	1990	1990	0
532	20241022	103200	3874859	1990	1990	1990	1990	0
533	20241022	103100	3874859	1990	1990	1990	1990	0
534	20241022	103000	3874859	1990	1990	1990	1990	0
535	20241022	102900	3874859	1990	1990	1990	1990	0
536	20241022	102800	3874859	1990	1990	1990	1990	0
537	20241022	102700	3874859	1990	1990	1990	1990	0
538	20241022	102600	3874859	1990	1990	1990	1990	10
539	20241022	102500	3854959	1990	1990	1990	1990	0
540	20241022	102400	3854959	1990	1990	1990	1990	0
541	20241022	102300	3854959	1990	1990	1990	1990	0
542	20241022	102200	3854959	1990	1990	1990	1990	0
543	20241022	102100	3854959	1990	1990	1990	1990	0
544	20241022	102000	3854959	1990	1990	1990	1990	0
545	20241022	101900	3854959	1990	1990	1990	1990	0
546	20241022	101800	3854959	1990	1990	1990	1990	0
547	20241022	101700	3854959	1990	1990	1990	1990	0
548	20241022	101600	3854959	1990	1990	1990	1990	194
549	20241022	101500	3468899	1990	1990	1990	1990	0
550	20241022	101400	3468899	1990	1990	1990	1990	0
551	20241022	101300	3468899	1990	1990	1990	1990	0
552	20241022	101200	3468899	1990	1990	1990	1990	161
553	20241022	101100	3148509	1993	1993	1993	1993	0
554	20241022	101000	3148509	1993	1993	1993	1993	0
555	20241022	100900	3148509	1993	1993	1993	1993	0
556	20241022	100800	3148509	1993	1993	1993	1993	0
557	20241022	100700	3148509	1993	1993	1993	1993	0
558	20241022	100600	3148509	1993	1993	1993	1993	0
559	20241022	100500	3148509	1993	1993	1993	1993	0
560	20241022	100400	3148509	1993	1993	1993	1993	0
561	20241022	100300	3148509	1993	1993	1993	1993	0
562	20241022	100200	3148509	1993	1993	1993	1993	0
563	20241022	100100	3148509	1993	1993	1993	1993	0
564	20241022	100000	3148509	1993	1992	1993	1992	2
565	20241022	095900	3144524	1993	1993	1993	1993	0
566	20241022	095800	3144524	1993	1993	1993	1993	0
567	20241022	095700	3144524	1993	1993	1993	1993	0
568	20241022	095600	3144524	1993	1993	1993	1993	0
569	20241022	095500	3144524	1993	1988	1993	1988	6
570	20241022	095400	3132581	1987	1988	1988	1987	131
571	20241022	095300	2872184	1989	1989	1989	1989	123
572	20241022	095200	2627537	1990	1990	1990	1990	7
573	20241022	095100	2613607	1990	1990	1990	1990	0
574	20241022	095000	2613607	1990	1990	1990	1990	0
575	20241022	094900	2613607	1990	1994	1994	1990	165
576	20241022	094800	2285002	1995	1995	1995	1995	0
577	20241022	094700	2285002	1995	1995	1995	1995	0
578	20241022	094600	2285002	1995	1995	1995	1995	0
579	20241022	094500	2285002	1995	1995	1995	1995	0
580	20241022	094400	2285002	1995	1995	1995	1995	0
581	20241022	094300	2285002	1995	1995	1995	1995	104
582	20241022	094200	2077522	1993	1993	1993	1993	0
583	20241022	094100	2077522	1993	1994	1995	1993	126
584	20241022	094000	1826393	1994	1990	1994	1990	109
585	20241022	093900	1609479	1990	1990	1990	1990	0
586	20241022	093800	1609479	1990	1990	1990	1990	0
587	20241022	093700	1609479	1990	1990	1990	1990	0
588	20241022	093600	1609479	1990	1990	1990	1990	0
589	20241022	093500	1609479	1990	1990	1990	1990	0
590	20241022	093400	1609479	1990	1990	1990	1990	0
591	20241022	093300	1609479	1990	1991	1991	1990	2
592	20241022	093200	1605498	1989	1989	1989	1989	0
593	20241022	093100	1605498	1989	1989	1989	1989	0
594	20241022	093000	1605498	1989	1989	1989	1989	0
595	20241022	092900	1605498	1989	1989	1989	1989	0
596	20241022	092800	1605498	1989	1989	1989	1989	0
597	20241022	092700	1605498	1989	1993	1993	1989	501
598	20241022	092600	608020	1993	1993	1993	1993	0
599	20241022	092500	608020	1993	1993	1993	1993	0
600	20241022	092400	608020	1993	1993	1993	1993	25
601	20241022	092300	558195	1994	1994	1994	1994	0
602	20241022	092200	558195	1994	1994	1994	1994	51
603	20241022	092100	456501	1995	1995	1995	1995	0
604	20241022	092000	456501	1995	1995	1995	1995	0
605	20241022	091900	456501	1995	1993	1995	1993	181
606	20241022	091800	95560	1993	1993	1993	1993	22
607	20241022	091700	51714	1987	1987	1987	1987	0
608	20241022	091600	51714	1987	1987	1987	1987	0
609	20241022	091500	51714	1987	1987	1987	1987	0
610	20241022	091400	51714	1987	1987	1987	1987	0
611	20241022	091300	51714	1987	1989	1989	1987	25
612	20241022	091200	1993	1993	1993	1993	1993	1
613	20241022	091100	0	1993	1993	1993	1993	0
614	20241022	091000	0	1993	1993	1993	1993	0
615	20241022	090900	0	1993	1993	1993	1993	0
616	20241022	090800	0	1993	1993	1993	1993	0
617	20241022	090700	0	1993	1993	1993	1993	0
618	20241022	090600	0	1993	1993	1993	1993	0
619	20241022	090500	0	1993	1993	1993	1993	0
620	20241022	090400	0	1993	1993	1993	1993	0
621	20241022	090300	0	1993	1993	1993	1993	0
622	20241022	090200	0	1993	1993	1993	1993	0
623	20241022	090100	0	1993	1993	1993	1993	0
624	20241022	090000	0	1993	1993	1993	1993	0