KissMeData/037230/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	192200	6224383	1993	1993	1993	1993	149
3	20241018	192100	6224383	1993	1993	1993	1993	0
4	20241018	192000	6224383	1993	1993	1993	1993	0
5	20241018	191900	6224383	1993	1993	1993	1993	0
6	20241018	191800	6224383	1993	1993	1993	1993	0
7	20241018	191700	6224383	1993	1993	1993	1993	0
8	20241018	191600	6224383	1993	1993	1993	1993	0
9	20241018	191500	6224383	1993	1993	1993	1993	0
10	20241018	191400	6224383	1993	1993	1993	1993	0
11	20241018	191300	6224383	1993	1993	1993	1993	0
12	20241018	191200	6224383	1993	1993	1993	1993	0
13	20241018	191100	6224383	1993	1993	1993	1993	0
14	20241018	191000	6224383	1993	1993	1993	1993	0
15	20241018	190900	6224383	1993	1993	1993	1993	0
16	20241018	190800	6224383	1993	1993	1993	1993	0
17	20241018	190700	6224383	1993	1993	1993	1993	0
18	20241018	190600	6224383	1993	1993	1993	1993	0
19	20241018	190500	6224383	1993	1993	1993	1993	0
20	20241018	190400	6224383	1993	1993	1993	1993	0
21	20241018	190300	6224383	1993	1993	1993	1993	0
22	20241018	190200	6224383	1993	1993	1993	1993	0
23	20241018	190100	6224383	1993	1993	1993	1993	0
24	20241018	190000	6224383	1993	1993	1993	1993	0
25	20241018	185900	6224383	1993	1993	1993	1993	0
26	20241018	185800	6224383	1993	1993	1993	1993	0
27	20241018	185700	6224383	1993	1993	1993	1993	0
28	20241018	185600	6224383	1993	1993	1993	1993	0
29	20241018	185500	6224383	1993	1993	1993	1993	0
30	20241018	185400	6224383	1993	1993	1993	1993	0
31	20241018	185300	6224383	1993	1993	1993	1993	0
32	20241018	185200	6224383	1993	1993	1993	1993	149
33	20241018	185100	6224383	1993	1993	1993	1993	0
34	20241018	185000	6224383	1993	1993	1993	1993	0
35	20241018	184900	6224383	1993	1993	1993	1993	0
36	20241018	184800	6224383	1993	1993	1993	1993	0
37	20241018	184700	6224383	1993	1993	1993	1993	0
38	20241018	184600	6224383	1993	1993	1993	1993	0
39	20241018	184500	6224383	1993	1993	1993	1993	0
40	20241018	184400	6224383	1993	1993	1993	1993	0
41	20241018	184300	6224383	1993	1993	1993	1993	0
42	20241018	184200	6224383	1993	1993	1993	1993	0
43	20241018	184100	6224383	1993	1993	1993	1993	0
44	20241018	184000	6224383	1993	1993	1993	1993	0
45	20241018	183900	6224383	1993	1993	1993	1993	0
46	20241018	183800	6224383	1993	1993	1993	1993	0
47	20241018	183700	6224383	1993	1993	1993	1993	0
48	20241018	183600	6224383	1993	1993	1993	1993	0
49	20241018	183500	6224383	1993	1993	1993	1993	0
50	20241018	183400	6224383	1993	1993	1993	1993	0
51	20241018	183300	6224383	1993	1993	1993	1993	0
52	20241018	183200	6224383	1993	1993	1993	1993	0
53	20241018	183100	6224383	1993	1993	1993	1993	0
54	20241018	183000	6224383	1993	1993	1993	1993	0
55	20241018	182900	6224383	1993	1993	1993	1993	0
56	20241018	182800	6224383	1993	1993	1993	1993	0
57	20241018	182700	6224383	1993	1993	1993	1993	0
58	20241018	182600	6224383	1993	1993	1993	1993	0
59	20241018	182500	6224383	1993	1993	1993	1993	0
60	20241018	182400	6224383	1993	1993	1993	1993	0
61	20241018	182300	6224383	1993	1993	1993	1993	0
62	20241018	182200	6224383	1993	1993	1993	1993	149
63	20241018	182100	6224383	1993	1993	1993	1993	0
64	20241018	182000	6224383	1993	1993	1993	1993	0
65	20241018	181900	6224383	1993	1993	1993	1993	0
66	20241018	181800	6224383	1993	1993	1993	1993	0
67	20241018	181700	6224383	1993	1993	1993	1993	0
68	20241018	181600	6224383	1993	1993	1993	1993	0
69	20241018	181500	6224383	1993	1993	1993	1993	0
70	20241018	181400	6224383	1993	1993	1993	1993	0
71	20241018	181300	6224383	1993	1993	1993	1993	0
72	20241018	181200	6224383	1993	1993	1993	1993	0
73	20241018	181100	6224383	1993	1993	1993	1993	0
74	20241018	181000	6224383	1993	1993	1993	1993	0
75	20241018	180900	6224383	1993	1993	1993	1993	0
76	20241018	180800	6224383	1993	1993	1993	1993	0
77	20241018	180700	6224383	1993	1993	1993	1993	0
78	20241018	180600	6224383	1993	1993	1993	1993	0
79	20241018	180500	6224383	1993	1993	1993	1993	0
80	20241018	180400	6224383	1993	1993	1993	1993	0
81	20241018	180300	6224383	1993	1993	1993	1993	0
82	20241018	180200	6224383	1993	1993	1993	1993	0
83	20241018	180100	6224383	1993	1993	1993	1993	0
84	20241018	180000	6224383	1993	1993	1993	1993	0
85	20241018	175900	6224383	1993	1993	1993	1993	0
86	20241018	175800	6224383	1993	1993	1993	1993	0
87	20241018	175700	6224383	1993	1993	1993	1993	0
88	20241018	175600	6224383	1993	1993	1993	1993	0
89	20241018	175500	6224383	1993	1993	1993	1993	0
90	20241018	175400	6224383	1993	1993	1993	1993	0
91	20241018	175300	6224383	1993	1993	1993	1993	0
92	20241018	175200	6224383	1993	1993	1993	1993	149
93	20241018	175100	6224383	1993	1993	1993	1993	0
94	20241018	175000	6224383	1993	1993	1993	1993	0
95	20241018	174900	6224383	1993	1993	1993	1993	0
96	20241018	174800	6224383	1993	1993	1993	1993	0
97	20241018	174700	6224383	1993	1993	1993	1993	0
98	20241018	174600	6224383	1993	1993	1993	1993	0
99	20241018	174500	6224383	1993	1993	1993	1993	0
100	20241018	174400	6224383	1993	1993	1993	1993	0
101	20241018	174300	6224383	1993	1993	1993	1993	0
102	20241018	174200	6224383	1993	1993	1993	1993	0
103	20241018	174100	6224383	1993	1993	1993	1993	0
104	20241018	174000	6224383	1993	1993	1993	1993	0
105	20241018	173900	6224383	1993	1993	1993	1993	0
106	20241018	173800	6224383	1993	1993	1993	1993	0
107	20241018	173700	6224383	1993	1993	1993	1993	0
108	20241018	173600	6224383	1993	1993	1993	1993	0
109	20241018	173500	6224383	1993	1993	1993	1993	0
110	20241018	173400	6224383	1993	1993	1993	1993	0
111	20241018	173300	6224383	1993	1993	1993	1993	0
112	20241018	173200	6224383	1993	1993	1993	1993	0
113	20241018	173100	6224383	1993	1993	1993	1993	0
114	20241018	173000	6224383	1993	1993	1993	1993	0
115	20241018	172900	6224383	1993	1993	1993	1993	0
116	20241018	172800	6224383	1993	1993	1993	1993	0
117	20241018	172700	6224383	1993	1993	1993	1993	0
118	20241018	172600	6224383	1993	1993	1993	1993	0
119	20241018	172500	6224383	1993	1993	1993	1993	0
120	20241018	172400	6224383	1993	1993	1993	1993	0
121	20241018	172300	6224383	1993	1993	1993	1993	0
122	20241018	172200	6224383	1993	1993	1993	1993	149
123	20241018	172100	6224383	1993	1993	1993	1993	0
124	20241018	172000	6224383	1993	1993	1993	1993	0
125	20241018	171900	6224383	1993	1993	1993	1993	0
126	20241018	171800	6224383	1993	1993	1993	1993	0
127	20241018	171700	6224383	1993	1993	1993	1993	0
128	20241018	171600	6224383	1993	1993	1993	1993	0
129	20241018	171500	6224383	1993	1993	1993	1993	0
130	20241018	171400	6224383	1993	1993	1993	1993	0
131	20241018	171300	6224383	1993	1993	1993	1993	0
132	20241018	171200	6224383	1993	1993	1993	1993	0
133	20241018	171100	6224383	1993	1993	1993	1993	0
134	20241018	171000	6224383	1993	1993	1993	1993	0
135	20241018	170900	6224383	1993	1993	1993	1993	0
136	20241018	170800	6224383	1993	1993	1993	1993	0
137	20241018	170700	6224383	1993	1993	1993	1993	0
138	20241018	170600	6224383	1993	1993	1993	1993	0
139	20241018	170500	6224383	1993	1993	1993	1993	0
140	20241018	170400	6224383	1993	1993	1993	1993	0
141	20241018	170300	6224383	1993	1993	1993	1993	0
142	20241018	170200	6224383	1993	1993	1993	1993	0
143	20241018	170100	6224383	1993	1993	1993	1993	0
144	20241018	170000	6224383	1993	1993	1993	1993	0
145	20241018	165900	6224383	1993	1993	1993	1993	0
146	20241018	165800	6224383	1993	1993	1993	1993	0
147	20241018	165700	6224383	1993	1993	1993	1993	0
148	20241018	165600	6224383	1993	1993	1993	1993	0
149	20241018	165500	6224383	1993	1993	1993	1993	0
150	20241018	165400	6224383	1993	1993	1993	1993	0
151	20241018	165300	6224383	1993	1993	1993	1993	0
152	20241018	165200	6224383	1993	1993	1993	1993	149
153	20241018	165100	6224383	1993	1993	1993	1993	0
154	20241018	165000	6224383	1993	1993	1993	1993	0
155	20241018	164900	6224383	1993	1993	1993	1993	0
156	20241018	164800	6224383	1993	1993	1993	1993	0
157	20241018	164700	6224383	1993	1993	1993	1993	0
158	20241018	164600	6224383	1993	1993	1993	1993	0
159	20241018	164500	6224383	1993	1993	1993	1993	0
160	20241018	164400	6224383	1993	1993	1993	1993	0
161	20241018	164300	6224383	1993	1993	1993	1993	0
162	20241018	164200	6224383	1993	1993	1993	1993	0
163	20241018	164100	6224383	1993	1993	1993	1993	0
164	20241018	164000	6224383	1993	1993	1993	1993	0
165	20241018	163900	6224383	1993	1993	1993	1993	0
166	20241018	163800	6224383	1993	1993	1993	1993	0
167	20241018	163700	6224383	1993	1993	1993	1993	0
168	20241018	163600	6224383	1993	1993	1993	1993	0
169	20241018	163500	6224383	1993	1993	1993	1993	0
170	20241018	163400	6224383	1993	1993	1993	1993	0
171	20241018	163300	6224383	1993	1993	1993	1993	0
172	20241018	163200	6224383	1993	1993	1993	1993	0
173	20241018	163100	6224383	1993	1993	1993	1993	0
174	20241018	163000	6224383	1993	1993	1993	1993	0
175	20241018	162900	6224383	1993	1993	1993	1993	0
176	20241018	162800	6224383	1993	1993	1993	1993	0
177	20241018	162700	6224383	1993	1993	1993	1993	0
178	20241018	162600	6224383	1993	1993	1993	1993	0
179	20241018	162500	6224383	1993	1993	1993	1993	0
180	20241018	162400	6224383	1993	1993	1993	1993	0
181	20241018	162300	6224383	1993	1993	1993	1993	0
182	20241018	162200	6224383	1993	1993	1993	1993	149
183	20241018	162100	6224383	1993	1993	1993	1993	0
184	20241018	162000	6224383	1993	1993	1993	1993	0
185	20241018	161900	6224383	1993	1993	1993	1993	0
186	20241018	161800	6224383	1993	1993	1993	1993	0
187	20241018	161700	6224383	1993	1993	1993	1993	0
188	20241018	161600	6224383	1993	1993	1993	1993	0
189	20241018	161500	6224383	1993	1993	1993	1993	0
190	20241018	161400	6224383	1993	1993	1993	1993	0
191	20241018	161300	6224383	1993	1993	1993	1993	0
192	20241018	161200	6224383	1993	1993	1993	1993	0
193	20241018	161100	6224383	1993	1993	1993	1993	0
194	20241018	161000	6224383	1993	1993	1993	1993	0
195	20241018	160900	6224383	1993	1993	1993	1993	0
196	20241018	160800	6224383	1993	1993	1993	1993	0
197	20241018	160700	6224383	1993	1993	1993	1993	0
198	20241018	160600	6224383	1993	1993	1993	1993	0
199	20241018	160500	6224383	1993	1993	1993	1993	0
200	20241018	160400	6224383	1993	1993	1993	1993	0
201	20241018	160300	6224383	1993	1993	1993	1993	0
202	20241018	160200	6224383	1993	1993	1993	1993	0
203	20241018	160100	6224383	1993	1993	1993	1993	0
204	20241018	160000	6224383	1993	1993	1993	1993	0
205	20241018	155900	6224383	1993	1993	1993	1993	0
206	20241018	155800	6224383	1993	1993	1993	1993	0
207	20241018	155700	6224383	1993	1993	1993	1993	0
208	20241018	155600	6224383	1993	1993	1993	1993	0
209	20241018	155500	6224383	1993	1993	1993	1993	0
210	20241018	155400	6224383	1993	1993	1993	1993	0
211	20241018	155300	6224383	1993	1993	1993	1993	0
212	20241018	155200	6224383	1993	1993	1993	1993	149
213	20241018	155100	6224383	1993	1993	1993	1993	0
214	20241018	155000	6224383	1993	1993	1993	1993	0
215	20241018	154900	6224383	1993	1993	1993	1993	0
216	20241018	154800	6224383	1993	1993	1993	1993	0
217	20241018	154700	6224383	1993	1993	1993	1993	0
218	20241018	154600	6224383	1993	1993	1993	1993	0
219	20241018	154500	6224383	1993	1993	1993	1993	0
220	20241018	154400	6224383	1993	1993	1993	1993	0
221	20241018	154300	6224383	1993	1993	1993	1993	0
222	20241018	154200	6224383	1993	1993	1993	1993	0
223	20241018	154100	6224383	1993	1993	1993	1993	0
224	20241018	154000	6224383	1993	1993	1993	1993	0
225	20241018	153900	6224383	1993	1993	1993	1993	0
226	20241018	153800	6224383	1993	1993	1993	1993	0
227	20241018	153700	6224383	1993	1993	1993	1993	0
228	20241018	153600	6224383	1993	1993	1993	1993	0
229	20241018	153500	6224383	1993	1993	1993	1993	0
230	20241018	153400	6224383	1993	1993	1993	1993	0
231	20241018	153300	6224383	1993	1993	1993	1993	0
232	20241018	153200	6224383	1993	1993	1993	1993	0
233	20241018	153100	6224383	1993	1993	1993	1993	0
234	20241018	153000	6224383	1993	1993	1993	1993	149
235	20241018	152900	5927426	1993	1993	1993	1993	0
236	20241018	152800	5927426	1993	1993	1993	1993	0
237	20241018	152700	5927426	1993	1993	1993	1993	0
238	20241018	152600	5927426	1993	1993	1993	1993	0
239	20241018	152500	5927426	1993	1993	1993	1993	0
240	20241018	152400	5927426	1993	1993	1993	1993	0
241	20241018	152300	5927426	1993	1993	1993	1993	0
242	20241018	152200	5927426	1993	1993	1993	1993	0
243	20241018	152100	5927426	1993	1993	1993	1993	0
244	20241018	152000	5927426	1993	1993	1993	1993	0
245	20241018	151900	5927426	1993	1993	1993	1993	0
246	20241018	151800	5927426	1993	1993	1993	1993	0
247	20241018	151700	5927426	1993	1993	1993	1993	0
248	20241018	151600	5927426	1993	1993	1993	1993	0
249	20241018	151500	5927426	1993	1993	1993	1993	0
250	20241018	151400	5927426	1993	1993	1993	1993	0
251	20241018	151300	5927426	1993	1993	1993	1993	0
252	20241018	151200	5927426	1993	1993	1993	1993	0
253	20241018	151100	5927426	1993	1993	1993	1993	0
254	20241018	151000	5927426	1993	1993	1993	1993	0
255	20241018	150900	5927426	1993	1993	1993	1993	0
256	20241018	150800	5927426	1993	1993	1993	1993	0
257	20241018	150700	5927426	1993	1993	1993	1993	0
258	20241018	150600	5927426	1993	1993	1993	1993	0
259	20241018	150500	5927426	1993	1993	1993	1993	0
260	20241018	150400	5927426	1993	1993	1993	1993	0
261	20241018	150300	5927426	1993	1993	1993	1993	0
262	20241018	150200	5927426	1993	1993	1993	1993	0
263	20241018	150100	5927426	1993	1993	1993	1993	0
264	20241018	150000	5927426	1993	1993	1993	1993	5
265	20241018	145900	5917461	1993	1993	1993	1993	0
266	20241018	145800	5917461	1993	1993	1993	1993	0
267	20241018	145700	5917461	1993	1993	1993	1993	0
268	20241018	145600	5917461	1993	1993	1993	1993	0
269	20241018	145500	5917461	1993	1993	1993	1993	0
270	20241018	145400	5917461	1993	1993	1993	1993	0
271	20241018	145300	5917461	1993	1993	1993	1993	0
272	20241018	145200	5917461	1993	1993	1993	1993	0
273	20241018	145100	5917461	1993	1993	1993	1993	0
274	20241018	145000	5917461	1993	1993	1993	1993	0
275	20241018	144900	5917461	1993	1993	1993	1993	0
276	20241018	144800	5917461	1993	1993	1993	1993	1
277	20241018	144700	5915468	1993	1993	1993	1993	0
278	20241018	144600	5915468	1993	1993	1993	1993	0
279	20241018	144500	5915468	1993	1993	1993	1993	0
280	20241018	144400	5915468	1993	1993	1993	1993	0
281	20241018	144300	5915468	1993	1993	1993	1993	0
282	20241018	144200	5915468	1993	1993	1993	1993	0
283	20241018	144100	5915468	1993	1993	1993	1993	12
284	20241018	144000	5891552	1993	1993	1993	1993	0
285	20241018	143900	5891552	1993	1993	1993	1993	0
286	20241018	143800	5891552	1993	1992	1993	1992	138
287	20241018	143700	5616649	1992	1992	1992	1992	5
288	20241018	143600	5606689	1992	1992	1992	1992	0
289	20241018	143500	5606689	1992	1992	1992	1992	0
290	20241018	143400	5606689	1992	1992	1992	1992	0
291	20241018	143300	5606689	1992	1992	1992	1992	0
292	20241018	143200	5606689	1992	1992	1992	1992	0
293	20241018	143100	5606689	1992	1992	1992	1992	0
294	20241018	143000	5606689	1992	1992	1992	1992	0
295	20241018	142900	5606689	1992	1992	1992	1992	0
296	20241018	142800	5606689	1992	1992	1992	1992	0
297	20241018	142700	5606689	1992	1992	1992	1992	267
298	20241018	142600	5074825	1992	1992	1992	1992	0
299	20241018	142500	5074825	1992	1992	1992	1992	0
300	20241018	142400	5074825	1992	1992	1992	1992	0
301	20241018	142300	5074825	1992	1992	1992	1992	0
302	20241018	142200	5074825	1992	1992	1992	1992	33
303	20241018	142100	5009089	1992	1992	1992	1992	0
304	20241018	142000	5009089	1992	1992	1992	1992	59
305	20241018	141900	4891561	1992	1992	1992	1992	0
306	20241018	141800	4891561	1992	1992	1992	1992	501
307	20241018	141700	3893569	1992	1992	1992	1992	0
308	20241018	141600	3893569	1992	1992	1992	1992	0
309	20241018	141500	3893569	1992	1992	1992	1992	0
310	20241018	141400	3893569	1992	1992	1992	1992	19
311	20241018	141300	3855721	1992	1992	1992	1992	0
312	20241018	141200	3855721	1992	1992	1992	1992	0
313	20241018	141100	3855721	1992	1992	1992	1992	0
314	20241018	141000	3855721	1992	1992	1992	1992	9
315	20241018	140900	3837793	1992	1992	1992	1992	0
316	20241018	140800	3837793	1992	1992	1992	1992	0
317	20241018	140700	3837793	1992	1992	1992	1992	0
318	20241018	140600	3837793	1992	1992	1992	1992	0
319	20241018	140500	3837793	1992	1992	1992	1992	0
320	20241018	140400	3837793	1992	1992	1992	1992	0
321	20241018	140300	3837793	1992	1992	1992	1992	0
322	20241018	140200	3837793	1992	1992	1992	1992	0
323	20241018	140100	3837793	1992	1991	1992	1991	28
324	20241018	140000	3782044	1991	1991	1991	1991	0
325	20241018	135900	3782044	1991	1991	1991	1991	66
326	20241018	135800	3650638	1990	1991	1991	1990	112
327	20241018	135700	3427753	1991	1991	1991	1991	1
328	20241018	135600	3425762	1991	1991	1991	1991	0
329	20241018	135500	3425762	1991	1991	1991	1991	0
330	20241018	135400	3425762	1991	1991	1991	1991	0
331	20241018	135300	3425762	1991	1991	1991	1991	9
332	20241018	135200	3407843	1991	1991	1991	1991	6
333	20241018	135100	3395897	1991	1991	1991	1991	2
334	20241018	135000	3391915	1991	1991	1991	1991	1
335	20241018	134900	3389924	1991	1991	1991	1991	1
336	20241018	134800	3387933	1991	1991	1991	1991	0
337	20241018	134700	3387933	1991	1991	1991	1991	0
338	20241018	134600	3387933	1991	1991	1991	1991	0
339	20241018	134500	3387933	1991	1991	1991	1991	0
340	20241018	134400	3387933	1991	1991	1991	1991	0
341	20241018	134300	3387933	1991	1991	1991	1991	0
342	20241018	134200	3387933	1991	1991	1991	1991	0
343	20241018	134100	3387933	1991	1991	1991	1991	0
344	20241018	134000	3387933	1991	1991	1991	1991	0
345	20241018	133900	3387933	1991	1991	1991	1991	132
346	20241018	133800	3125121	1992	1992	1992	1992	0
347	20241018	133700	3125121	1992	1992	1992	1992	0
348	20241018	133600	3125121	1992	1992	1992	1992	0
349	20241018	133500	3125121	1992	1992	1992	1992	0
350	20241018	133400	3125121	1992	1992	1992	1992	0
351	20241018	133300	3125121	1992	1992	1992	1992	0
352	20241018	133200	3125121	1992	1992	1992	1992	0
353	20241018	133100	3125121	1992	1992	1992	1992	0
354	20241018	133000	3125121	1992	1992	1992	1992	0
355	20241018	132900	3125121	1992	1992	1992	1992	0
356	20241018	132800	3125121	1992	1992	1992	1992	0
357	20241018	132700	3125121	1992	1992	1992	1992	0
358	20241018	132600	3125121	1992	1992	1992	1992	0
359	20241018	132500	3125121	1992	1992	1992	1992	0
360	20241018	132400	3125121	1992	1992	1992	1992	0
361	20241018	132300	3125121	1992	1992	1992	1992	0
362	20241018	132200	3125121	1992	1992	1992	1992	0
363	20241018	132100	3125121	1992	1992	1992	1992	0
364	20241018	132000	3125121	1992	1992	1992	1992	0
365	20241018	131900	3125121	1992	1992	1992	1992	0
366	20241018	131800	3125121	1992	1992	1992	1992	0
367	20241018	131700	3125121	1992	1992	1992	1992	0
368	20241018	131600	3125121	1992	1992	1992	1992	0
369	20241018	131500	3125121	1992	1992	1992	1992	0
370	20241018	131400	3125121	1992	1992	1992	1992	0
371	20241018	131300	3125121	1992	1992	1992	1992	0
372	20241018	131200	3125121	1992	1992	1992	1992	0
373	20241018	131100	3125121	1992	1992	1992	1992	0
374	20241018	131000	3125121	1992	1992	1992	1992	0
375	20241018	130900	3125121	1992	1992	1992	1992	0
376	20241018	130800	3125121	1992	1992	1992	1992	0
377	20241018	130700	3125121	1992	1992	1992	1992	0
378	20241018	130600	3125121	1992	1992	1992	1992	0
379	20241018	130500	3125121	1992	1992	1992	1992	0
380	20241018	130400	3125121	1992	1992	1992	1992	0
381	20241018	130300	3125121	1992	1992	1992	1992	0
382	20241018	130200	3125121	1992	1992	1992	1992	0
383	20241018	130100	3125121	1992	1992	1992	1992	1
384	20241018	130000	3123129	1990	1990	1990	1990	0
385	20241018	125900	3123129	1990	1992	1992	1990	140
386	20241018	125800	2844389	1991	1991	1991	1991	1
387	20241018	125700	2842398	1992	1992	1992	1992	0
388	20241018	125600	2842398	1992	1992	1992	1992	0
389	20241018	125500	2842398	1992	1992	1992	1992	0
390	20241018	125400	2842398	1992	1992	1992	1992	0
391	20241018	125300	2842398	1992	1992	1992	1992	0
392	20241018	125200	2842398	1992	1992	1992	1992	0
393	20241018	125100	2842398	1992	1992	1992	1992	0
394	20241018	125000	2842398	1992	1992	1992	1992	0
395	20241018	124900	2842398	1992	1992	1992	1992	0
396	20241018	124800	2842398	1992	1992	1992	1992	0
397	20241018	124700	2842398	1992	1992	1992	1992	0
398	20241018	124600	2842398	1992	1992	1992	1992	0
399	20241018	124500	2842398	1992	1992	1992	1992	0
400	20241018	124400	2842398	1992	1992	1992	1992	0
401	20241018	124300	2842398	1992	1992	1992	1992	0
402	20241018	124200	2842398	1992	1992	1992	1992	0
403	20241018	124100	2842398	1992	1992	1992	1992	0
404	20241018	124000	2842398	1992	1992	1992	1992	0
405	20241018	123900	2842398	1992	1992	1992	1992	0
406	20241018	123800	2842398	1992	1991	1992	1991	133
407	20241018	123700	2577594	1992	1992	1992	1992	0
408	20241018	123600	2577594	1992	1992	1992	1992	0
409	20241018	123500	2577594	1992	1992	1992	1992	0
410	20241018	123400	2577594	1992	1992	1992	1992	0
411	20241018	123300	2577594	1992	1992	1992	1992	0
412	20241018	123200	2577594	1992	1992	1992	1992	0
413	20241018	123100	2577594	1992	1992	1992	1992	0
414	20241018	123000	2577594	1992	1992	1992	1992	0
415	20241018	122900	2577594	1992	1992	1992	1992	0
416	20241018	122800	2577594	1992	1992	1992	1992	0
417	20241018	122700	2577594	1992	1992	1992	1992	0
418	20241018	122600	2577594	1992	1992	1992	1992	0
419	20241018	122500	2577594	1992	1992	1992	1992	0
420	20241018	122400	2577594	1992	1992	1992	1992	0
421	20241018	122300	2577594	1992	1992	1992	1992	0
422	20241018	122200	2577594	1992	1992	1992	1992	0
423	20241018	122100	2577594	1992	1992	1992	1992	0
424	20241018	122000	2577594	1992	1992	1992	1992	0
425	20241018	121900	2577594	1992	1992	1992	1992	0
426	20241018	121800	2577594	1992	1992	1992	1992	0
427	20241018	121700	2577594	1992	1992	1992	1992	0
428	20241018	121600	2577594	1992	1992	1992	1992	0
429	20241018	121500	2577594	1992	1992	1992	1992	0
430	20241018	121400	2577594	1992	1992	1992	1992	0
431	20241018	121300	2577594	1992	1992	1992	1992	0
432	20241018	121200	2577594	1992	1992	1992	1992	0
433	20241018	121100	2577594	1992	1992	1992	1992	0
434	20241018	121000	2577594	1992	1992	1992	1992	0
435	20241018	120900	2577594	1992	1992	1992	1992	0
436	20241018	120800	2577594	1992	1992	1992	1992	0
437	20241018	120700	2577594	1992	1992	1992	1992	0
438	20241018	120600	2577594	1992	1992	1992	1992	0
439	20241018	120500	2577594	1992	1992	1992	1992	0
440	20241018	120400	2577594	1992	1992	1992	1992	0
441	20241018	120300	2577594	1992	1992	1992	1992	0
442	20241018	120200	2577594	1992	1992	1992	1992	0
443	20241018	120100	2577594	1992	1992	1992	1992	0
444	20241018	120000	2577594	1992	1992	1992	1992	0
445	20241018	115900	2577594	1992	1992	1992	1992	0
446	20241018	115800	2577594	1992	1992	1992	1992	0
447	20241018	115700	2577594	1992	1992	1992	1992	0
448	20241018	115600	2577594	1992	1992	1992	1992	1
449	20241018	115500	2575602	1988	1988	1988	1988	0
450	20241018	115400	2575602	1988	1988	1988	1988	0
451	20241018	115300	2575602	1988	1991	1991	1988	9
452	20241018	115200	2557687	1992	1992	1992	1992	0
453	20241018	115100	2557687	1992	1992	1992	1992	0
454	20241018	115000	2557687	1992	1992	1992	1992	0
455	20241018	114900	2557687	1992	1992	1992	1992	0
456	20241018	114800	2557687	1992	1992	1992	1992	0
457	20241018	114700	2557687	1992	1992	1992	1992	0
458	20241018	114600	2557687	1992	1992	1992	1992	0
459	20241018	114500	2557687	1992	1992	1992	1992	0
460	20241018	114400	2557687	1992	1992	1992	1992	0
461	20241018	114300	2557687	1992	1992	1992	1992	0
462	20241018	114200	2557687	1992	1992	1992	1992	0
463	20241018	114100	2557687	1992	1992	1992	1992	0
464	20241018	114000	2557687	1992	1992	1992	1992	0
465	20241018	113900	2557687	1992	1992	1992	1992	0
466	20241018	113800	2557687	1992	1992	1992	1992	0
467	20241018	113700	2557687	1992	1992	1992	1992	1
468	20241018	113600	2555695	1991	1991	1991	1991	0
469	20241018	113500	2555695	1991	1991	1991	1991	7
470	20241018	113400	2541758	1992	1992	1992	1992	0
471	20241018	113300	2541758	1992	1992	1992	1992	0
472	20241018	113200	2541758	1992	1992	1992	1992	0
473	20241018	113100	2541758	1992	1992	1992	1992	0
474	20241018	113000	2541758	1992	1992	1992	1992	1
475	20241018	112900	2539766	1991	1991	1991	1991	0
476	20241018	112800	2539766	1991	1991	1991	1991	0
477	20241018	112700	2539766	1991	1991	1991	1991	1
478	20241018	112600	2537775	1992	1992	1992	1992	0
479	20241018	112500	2537775	1992	1992	1992	1992	0
480	20241018	112400	2537775	1992	1989	1992	1989	10
481	20241018	112300	2517882	1992	1992	1992	1992	0
482	20241018	112200	2517882	1992	1992	1992	1992	0
483	20241018	112100	2517882	1992	1992	1992	1992	0
484	20241018	112000	2517882	1992	1992	1992	1992	0
485	20241018	111900	2517882	1992	1992	1992	1992	0
486	20241018	111800	2517882	1992	1992	1992	1992	0
487	20241018	111700	2517882	1992	1988	1992	1988	94
488	20241018	111600	2331006	1988	1987	1988	1987	108
489	20241018	111500	2116409	1988	1988	1988	1988	1
490	20241018	111400	2114421	1987	1987	1987	1987	0
491	20241018	111300	2114421	1987	1987	1987	1987	0
492	20241018	111200	2114421	1987	1987	1987	1987	0
493	20241018	111100	2114421	1987	1987	1987	1987	0
494	20241018	111000	2114421	1987	1987	1987	1987	7
495	20241018	110900	2100512	1988	1988	1988	1988	2
496	20241018	110800	2096536	1988	1988	1988	1988	0
497	20241018	110700	2096536	1988	1988	1988	1988	0
498	20241018	110600	2096536	1988	1988	1988	1988	0
499	20241018	110500	2096536	1988	1988	1988	1988	0
500	20241018	110400	2096536	1988	1988	1988	1988	0
501	20241018	110300	2096536	1988	1988	1988	1988	0
502	20241018	110200	2096536	1988	1988	1988	1988	0
503	20241018	110100	2096536	1988	1988	1988	1988	0
504	20241018	110000	2096536	1988	1988	1988	1988	0
505	20241018	105900	2096536	1988	1988	1988	1988	0
506	20241018	105800	2096536	1988	1988	1988	1988	1
507	20241018	105700	2094548	1988	1988	1988	1988	0
508	20241018	105600	2094548	1988	1988	1988	1988	0
509	20241018	105500	2094548	1988	1988	1988	1988	0
510	20241018	105400	2094548	1988	1988	1988	1988	2
511	20241018	105300	2090572	1988	1988	1988	1988	0
512	20241018	105200	2090572	1988	1989	1989	1988	7
513	20241018	105100	2076652	1990	1990	1990	1990	0
514	20241018	105000	2076652	1990	1990	1990	1990	0
515	20241018	104900	2076652	1990	1990	1990	1990	0
516	20241018	104800	2076652	1990	1991	1991	1990	28
517	20241018	104700	2020908	1991	1991	1991	1991	0
518	20241018	104600	2020908	1991	1991	1991	1991	0
519	20241018	104500	2020908	1991	1991	1991	1991	0
520	20241018	104400	2020908	1991	1991	1991	1991	9
521	20241018	104300	2002989	1991	1991	1991	1991	0
522	20241018	104200	2002989	1991	1991	1991	1991	0
523	20241018	104100	2002989	1991	1991	1991	1991	0
524	20241018	104000	2002989	1991	1991	1991	1991	0
525	20241018	103900	2002989	1991	1991	1991	1991	0
526	20241018	103800	2002989	1991	1991	1991	1991	0
527	20241018	103700	2002989	1991	1991	1991	1991	0
528	20241018	103600	2002989	1991	1991	1991	1991	0
529	20241018	103500	2002989	1991	1991	1991	1991	0
530	20241018	103400	2002989	1991	1991	1991	1991	0
531	20241018	103300	2002989	1991	1991	1991	1991	0
532	20241018	103200	2002989	1991	1991	1991	1991	0
533	20241018	103100	2002989	1991	1991	1991	1991	0
534	20241018	103000	2002989	1991	1991	1991	1991	0
535	20241018	102900	2002989	1991	1991	1991	1991	0
536	20241018	102800	2002989	1991	1991	1991	1991	0
537	20241018	102700	2002989	1991	1991	1991	1991	0
538	20241018	102600	2002989	1991	1991	1991	1991	112
539	20241018	102500	1779997	1993	1993	1993	1993	0
540	20241018	102400	1779997	1993	1993	1993	1993	0
541	20241018	102300	1779997	1993	1993	1993	1993	1
542	20241018	102200	1778004	1987	1987	1987	1987	0
543	20241018	102100	1778004	1987	1987	1987	1987	0
544	20241018	102000	1778004	1987	1991	1991	1987	7
545	20241018	101900	1764082	1992	1992	1992	1992	1
546	20241018	101800	1762090	1993	1993	1993	1993	0
547	20241018	101700	1762090	1993	1993	1993	1993	2
548	20241018	101600	1758104	1994	1994	1994	1994	0
549	20241018	101500	1758104	1994	1994	1994	1994	0
550	20241018	101400	1758104	1994	1994	1994	1994	0
551	20241018	101300	1758104	1994	1994	1994	1994	1
552	20241018	101200	1756110	1993	1993	1993	1993	0
553	20241018	101100	1756110	1993	1993	1993	1993	0
554	20241018	101000	1756110	1993	1993	1993	1993	133
555	20241018	100900	1491041	1994	1994	1994	1994	0
556	20241018	100800	1491041	1994	1994	1994	1994	1
557	20241018	100700	1489047	1994	1994	1994	1994	0
558	20241018	100600	1489047	1994	1994	1994	1994	0
559	20241018	100500	1489047	1994	1994	1994	1994	0
560	20241018	100400	1489047	1994	1994	1994	1994	0
561	20241018	100300	1489047	1994	1994	1994	1994	0
562	20241018	100200	1489047	1994	1994	1994	1994	0
563	20241018	100100	1489047	1994	1994	1994	1994	0
564	20241018	100000	1489047	1994	1994	1994	1994	0
565	20241018	095900	1489047	1994	1994	1994	1994	0
566	20241018	095800	1489047	1994	1994	1994	1994	2
567	20241018	095700	1485059	1990	1993	1993	1990	7
568	20241018	095600	1471120	1994	1994	1994	1994	0
569	20241018	095500	1471120	1994	1994	1994	1994	0
570	20241018	095400	1471120	1994	1994	1994	1994	0
571	20241018	095300	1471120	1994	1994	1994	1994	0
572	20241018	095200	1471120	1994	1993	1994	1993	14
573	20241018	095100	1443217	1993	1993	1993	1993	0
574	20241018	095000	1443217	1993	1993	1994	1993	16
575	20241018	094900	1411328	1993	1993	1993	1993	0
576	20241018	094800	1411328	1993	1993	1993	1993	117
577	20241018	094700	1178147	1994	1994	1994	1994	0
578	20241018	094600	1178147	1994	1994	1994	1994	0
579	20241018	094500	1178147	1994	1994	1994	1994	0
580	20241018	094400	1178147	1994	1994	1994	1994	0
581	20241018	094300	1178147	1994	1994	1994	1994	0
582	20241018	094200	1178147	1994	1994	1994	1994	5
583	20241018	094100	1168177	1994	1994	1994	1994	1
584	20241018	094000	1166183	1994	1994	1994	1994	0
585	20241018	093900	1166183	1994	1994	1994	1994	2
586	20241018	093800	1162195	1994	1994	1994	1994	0
587	20241018	093700	1162195	1994	1994	1994	1994	0
588	20241018	093600	1162195	1994	1994	1994	1994	0
589	20241018	093500	1162195	1994	1994	1994	1994	0
590	20241018	093400	1162195	1994	1994	1994	1994	0
591	20241018	093300	1162195	1994	1992	1994	1992	4
592	20241018	093200	1154225	1992	1992	1992	1992	0
593	20241018	093100	1154225	1992	1992	1992	1992	0
594	20241018	093000	1154225	1992	1992	1992	1992	123
595	20241018	092900	909209	1992	1992	1992	1992	0
596	20241018	092800	909209	1992	1994	1994	1992	11
597	20241018	092700	887295	1994	1994	1994	1994	0
598	20241018	092600	887295	1994	1994	1994	1994	0
599	20241018	092500	887295	1994	1994	1994	1994	0
600	20241018	092400	887295	1994	1994	1994	1994	0
601	20241018	092300	887295	1994	1994	1994	1994	0
602	20241018	092200	887295	1994	1994	1994	1994	1
603	20241018	092100	885301	1992	1993	1993	1992	100
604	20241018	092000	686100	1994	1994	1994	1994	0
605	20241018	091900	686100	1994	1994	1994	1994	0
606	20241018	091800	686100	1994	1994	1994	1994	0
607	20241018	091700	686100	1994	1994	1994	1994	0
608	20241018	091600	686100	1994	1994	1994	1994	0
609	20241018	091500	686100	1994	1994	1994	1994	0
610	20241018	091400	686100	1994	1994	1994	1994	0
611	20241018	091300	686100	1994	1994	1994	1994	0
612	20241018	091200	686100	1994	1994	1994	1994	0
613	20241018	091100	686100	1994	1994	1994	1994	0
614	20241018	091000	686100	1994	1994	1994	1994	0
615	20241018	090900	686100	1994	1994	1994	1994	0
616	20241018	090800	686100	1994	1994	1994	1994	0
617	20241018	090700	686100	1994	1993	1994	1993	3
618	20241018	090600	680120	1993	1993	1993	1993	0
619	20241018	090500	680120	1993	1993	1993	1993	2
620	20241018	090400	676134	1977	1977	1977	1977	0
621	20241018	090300	676134	1977	1977	1977	1977	0
622	20241018	090200	676134	1977	1977	1977	1977	0
623	20241018	090100	676134	1977	1977	1977	1977	0
624	20241018	090000	676134	1977	1977	1977	1977	342