KissMeData/023460/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185900	7144654	1996	1996	1996	1996	72
3	20231024	185800	7144654	1996	1996	1996	1996	0
4	20231024	185700	7144654	1996	1996	1996	1996	0
5	20231024	185600	7144654	1996	1996	1996	1996	0
6	20231024	185500	7144654	1996	1996	1996	1996	0
7	20231024	185400	7144654	1996	1996	1996	1996	0
8	20231024	185300	7144654	1996	1996	1996	1996	0
9	20231024	185200	7144654	1996	1996	1996	1996	0
10	20231024	185100	7144654	1996	1996	1996	1996	0
11	20231024	185000	7144654	1996	1996	1996	1996	0
12	20231024	184900	7144654	1996	1996	1996	1996	0
13	20231024	184800	7144654	1996	1996	1996	1996	0
14	20231024	184700	7144654	1996	1996	1996	1996	0
15	20231024	184600	7144654	1996	1996	1996	1996	0
16	20231024	184500	7144654	1996	1996	1996	1996	0
17	20231024	184400	7144654	1996	1996	1996	1996	0
18	20231024	184300	7144654	1996	1996	1996	1996	0
19	20231024	184200	7144654	1996	1996	1996	1996	0
20	20231024	184100	7144654	1996	1996	1996	1996	0
21	20231024	184000	7144654	1996	1996	1996	1996	0
22	20231024	183900	7144654	1996	1996	1996	1996	0
23	20231024	183800	7144654	1996	1996	1996	1996	0
24	20231024	183700	7144654	1996	1996	1996	1996	0
25	20231024	183600	7144654	1996	1996	1996	1996	0
26	20231024	183500	7144654	1996	1996	1996	1996	0
27	20231024	183400	7144654	1996	1996	1996	1996	0
28	20231024	183300	7144654	1996	1996	1996	1996	0
29	20231024	183200	7144654	1996	1996	1996	1996	0
30	20231024	183100	7144654	1996	1996	1996	1996	0
31	20231024	183000	7144654	1996	1996	1996	1996	0
32	20231024	182900	7144654	1996	1996	1996	1996	72
33	20231024	182800	7144654	1996	1996	1996	1996	0
34	20231024	182700	7144654	1996	1996	1996	1996	0
35	20231024	182600	7144654	1996	1996	1996	1996	0
36	20231024	182500	7144654	1996	1996	1996	1996	0
37	20231024	182400	7144654	1996	1996	1996	1996	0
38	20231024	182300	7144654	1996	1996	1996	1996	0
39	20231024	182200	7144654	1996	1996	1996	1996	0
40	20231024	182100	7144654	1996	1996	1996	1996	0
41	20231024	182000	7144654	1996	1996	1996	1996	0
42	20231024	181900	7144654	1996	1996	1996	1996	0
43	20231024	181800	7144654	1996	1996	1996	1996	0
44	20231024	181700	7144654	1996	1996	1996	1996	0
45	20231024	181600	7144654	1996	1996	1996	1996	0
46	20231024	181500	7144654	1996	1996	1996	1996	0
47	20231024	181400	7144654	1996	1996	1996	1996	0
48	20231024	181300	7144654	1996	1996	1996	1996	0
49	20231024	181200	7144654	1996	1996	1996	1996	0
50	20231024	181100	7144654	1996	1996	1996	1996	0
51	20231024	181000	7144654	1996	1996	1996	1996	0
52	20231024	180900	7144654	1996	1996	1996	1996	0
53	20231024	180800	7144654	1996	1996	1996	1996	0
54	20231024	180700	7144654	1996	1996	1996	1996	0
55	20231024	180600	7144654	1996	1996	1996	1996	0
56	20231024	180500	7144654	1996	1996	1996	1996	0
57	20231024	180400	7144654	1996	1996	1996	1996	0
58	20231024	180300	7144654	1996	1996	1996	1996	0
59	20231024	180200	7144654	1996	1996	1996	1996	0
60	20231024	180100	7144654	1996	1996	1996	1996	0
61	20231024	180000	7144654	1996	1996	1996	1996	0
62	20231024	175900	7144654	1996	1996	1996	1996	72
63	20231024	175800	7144654	1996	1996	1996	1996	0
64	20231024	175700	7144654	1996	1996	1996	1996	0
65	20231024	175600	7144654	1996	1996	1996	1996	0
66	20231024	175500	7144654	1996	1996	1996	1996	0
67	20231024	175400	7144654	1996	1996	1996	1996	0
68	20231024	175300	7144654	1996	1996	1996	1996	0
69	20231024	175200	7144654	1996	1996	1996	1996	0
70	20231024	175100	7144654	1996	1996	1996	1996	0
71	20231024	175000	7144654	1996	1996	1996	1996	0
72	20231024	174900	7144654	1996	1996	1996	1996	0
73	20231024	174800	7144654	1996	1996	1996	1996	0
74	20231024	174700	7144654	1996	1996	1996	1996	0
75	20231024	174600	7144654	1996	1996	1996	1996	0
76	20231024	174500	7144654	1996	1996	1996	1996	0
77	20231024	174400	7144654	1996	1996	1996	1996	0
78	20231024	174300	7144654	1996	1996	1996	1996	0
79	20231024	174200	7144654	1996	1996	1996	1996	0
80	20231024	174100	7144654	1996	1996	1996	1996	0
81	20231024	174000	7144654	1996	1996	1996	1996	0
82	20231024	173900	7144654	1996	1996	1996	1996	0
83	20231024	173800	7144654	1996	1996	1996	1996	0
84	20231024	173700	7144654	1996	1996	1996	1996	0
85	20231024	173600	7144654	1996	1996	1996	1996	0
86	20231024	173500	7144654	1996	1996	1996	1996	0
87	20231024	173400	7144654	1996	1996	1996	1996	0
88	20231024	173300	7144654	1996	1996	1996	1996	0
89	20231024	173200	7144654	1996	1996	1996	1996	0
90	20231024	173100	7144654	1996	1996	1996	1996	0
91	20231024	173000	7144654	1996	1996	1996	1996	0
92	20231024	172900	7144654	1996	1996	1996	1996	72
93	20231024	172800	7144654	1996	1996	1996	1996	0
94	20231024	172700	7144654	1996	1996	1996	1996	0
95	20231024	172600	7144654	1996	1996	1996	1996	0
96	20231024	172500	7144654	1996	1996	1996	1996	0
97	20231024	172400	7144654	1996	1996	1996	1996	0
98	20231024	172300	7144654	1996	1996	1996	1996	0
99	20231024	172200	7144654	1996	1996	1996	1996	0
100	20231024	172100	7144654	1996	1996	1996	1996	0
101	20231024	172000	7144654	1996	1996	1996	1996	0
102	20231024	171900	7144654	1996	1996	1996	1996	0
103	20231024	171800	7144654	1996	1996	1996	1996	0
104	20231024	171700	7144654	1996	1996	1996	1996	0
105	20231024	171600	7144654	1996	1996	1996	1996	0
106	20231024	171500	7144654	1996	1996	1996	1996	0
107	20231024	171400	7144654	1996	1996	1996	1996	0
108	20231024	171300	7144654	1996	1996	1996	1996	0
109	20231024	171200	7144654	1996	1996	1996	1996	0
110	20231024	171100	7144654	1996	1996	1996	1996	0
111	20231024	171000	7144654	1996	1996	1996	1996	0
112	20231024	170900	7144654	1996	1996	1996	1996	0
113	20231024	170800	7144654	1996	1996	1996	1996	0
114	20231024	170700	7144654	1996	1996	1996	1996	0
115	20231024	170600	7144654	1996	1996	1996	1996	0
116	20231024	170500	7144654	1996	1996	1996	1996	0
117	20231024	170400	7144654	1996	1996	1996	1996	0
118	20231024	170300	7144654	1996	1996	1996	1996	0
119	20231024	170200	7144654	1996	1996	1996	1996	0
120	20231024	170100	7144654	1996	1996	1996	1996	0
121	20231024	170000	7144654	1996	1996	1996	1996	0
122	20231024	165900	7144654	1996	1996	1996	1996	72
123	20231024	165800	7144654	1996	1996	1996	1996	0
124	20231024	165700	7144654	1996	1996	1996	1996	0
125	20231024	165600	7144654	1996	1996	1996	1996	0
126	20231024	165500	7144654	1996	1996	1996	1996	0
127	20231024	165400	7144654	1996	1996	1996	1996	0
128	20231024	165300	7144654	1996	1996	1996	1996	0
129	20231024	165200	7144654	1996	1996	1996	1996	0
130	20231024	165100	7144654	1996	1996	1996	1996	0
131	20231024	165000	7144654	1996	1996	1996	1996	0
132	20231024	164900	7144654	1996	1996	1996	1996	0
133	20231024	164800	7144654	1996	1996	1996	1996	0
134	20231024	164700	7144654	1996	1996	1996	1996	0
135	20231024	164600	7144654	1996	1996	1996	1996	0
136	20231024	164500	7144654	1996	1996	1996	1996	0
137	20231024	164400	7144654	1996	1996	1996	1996	0
138	20231024	164300	7144654	1996	1996	1996	1996	0
139	20231024	164200	7144654	1996	1996	1996	1996	0
140	20231024	164100	7144654	1996	1996	1996	1996	0
141	20231024	164000	7144654	1996	1996	1996	1996	0
142	20231024	163900	7144654	1996	1996	1996	1996	0
143	20231024	163800	7144654	1996	1996	1996	1996	0
144	20231024	163700	7144654	1996	1996	1996	1996	0
145	20231024	163600	7144654	1996	1996	1996	1996	0
146	20231024	163500	7144654	1996	1996	1996	1996	0
147	20231024	163400	7144654	1996	1996	1996	1996	0
148	20231024	163300	7144654	1996	1996	1996	1996	0
149	20231024	163200	7144654	1996	1996	1996	1996	0
150	20231024	163100	7144654	1996	1996	1996	1996	0
151	20231024	163000	7144654	1996	1996	1996	1996	0
152	20231024	162900	7144654	1996	1996	1996	1996	72
153	20231024	162800	7144654	1996	1996	1996	1996	0
154	20231024	162700	7144654	1996	1996	1996	1996	0
155	20231024	162600	7144654	1996	1996	1996	1996	0
156	20231024	162500	7144654	1996	1996	1996	1996	0
157	20231024	162400	7144654	1996	1996	1996	1996	0
158	20231024	162300	7144654	1996	1996	1996	1996	0
159	20231024	162200	7144654	1996	1996	1996	1996	0
160	20231024	162100	7144654	1996	1996	1996	1996	0
161	20231024	162000	7144654	1996	1996	1996	1996	0
162	20231024	161900	7144654	1996	1996	1996	1996	0
163	20231024	161800	7144654	1996	1996	1996	1996	0
164	20231024	161700	7144654	1996	1996	1996	1996	0
165	20231024	161600	7144654	1996	1996	1996	1996	0
166	20231024	161500	7144654	1996	1996	1996	1996	0
167	20231024	161400	7144654	1996	1996	1996	1996	0
168	20231024	161300	7144654	1996	1996	1996	1996	0
169	20231024	161200	7144654	1996	1996	1996	1996	0
170	20231024	161100	7144654	1996	1996	1996	1996	0
171	20231024	161000	7144654	1996	1996	1996	1996	0
172	20231024	160900	7144654	1996	1996	1996	1996	0
173	20231024	160800	7144654	1996	1996	1996	1996	0
174	20231024	160700	7144654	1996	1996	1996	1996	0
175	20231024	160600	7144654	1996	1996	1996	1996	0
176	20231024	160500	7144654	1996	1996	1996	1996	0
177	20231024	160400	7144654	1996	1996	1996	1996	0
178	20231024	160300	7144654	1996	1996	1996	1996	0
179	20231024	160200	7144654	1996	1996	1996	1996	0
180	20231024	160100	7144654	1996	1996	1996	1996	0
181	20231024	160000	7144654	1996	1996	1996	1996	0
182	20231024	155900	7144654	1996	1996	1996	1996	72
183	20231024	155800	7144654	1996	1996	1996	1996	0
184	20231024	155700	7144654	1996	1996	1996	1996	0
185	20231024	155600	7144654	1996	1996	1996	1996	0
186	20231024	155500	7144654	1996	1996	1996	1996	0
187	20231024	155400	7144654	1996	1996	1996	1996	0
188	20231024	155300	7144654	1996	1996	1996	1996	0
189	20231024	155200	7144654	1996	1996	1996	1996	0
190	20231024	155100	7144654	1996	1996	1996	1996	0
191	20231024	155000	7144654	1996	1996	1996	1996	0
192	20231024	154900	7144654	1996	1996	1996	1996	0
193	20231024	154800	7144654	1996	1996	1996	1996	0
194	20231024	154700	7144654	1996	1996	1996	1996	0
195	20231024	154600	7144654	1996	1996	1996	1996	0
196	20231024	154500	7144654	1996	1996	1996	1996	0
197	20231024	154400	7144654	1996	1996	1996	1996	0
198	20231024	154300	7144654	1996	1996	1996	1996	0
199	20231024	154200	7144654	1996	1996	1996	1996	0
200	20231024	154100	7144654	1996	1996	1996	1996	0
201	20231024	154000	7144654	1996	1996	1996	1996	0
202	20231024	153900	7144654	1996	1996	1996	1996	0
203	20231024	153800	7144654	1996	1996	1996	1996	0
204	20231024	153700	7144654	1996	1996	1996	1996	0
205	20231024	153600	7144654	1996	1996	1996	1996	0
206	20231024	153500	7144654	1996	1996	1996	1996	0
207	20231024	153400	7144654	1996	1996	1996	1996	0
208	20231024	153300	7144654	1996	1996	1996	1996	0
209	20231024	153200	7144654	1996	1996	1996	1996	0
210	20231024	153100	7144654	1996	1996	1996	1996	0
211	20231024	153000	7144654	1996	1996	1996	1996	72
212	20231024	152900	7000942	1995	1995	1995	1995	0
213	20231024	152800	7000942	1995	1995	1995	1995	0
214	20231024	152700	7000942	1995	1995	1995	1995	0
215	20231024	152600	7000942	1995	1995	1995	1995	0
216	20231024	152500	7000942	1995	1995	1995	1995	0
217	20231024	152400	7000942	1995	1995	1995	1995	0
218	20231024	152300	7000942	1995	1995	1995	1995	0
219	20231024	152200	7000942	1995	1995	1995	1995	0
220	20231024	152100	7000942	1995	1995	1995	1995	0
221	20231024	152000	7000942	1995	1995	1995	1995	0
222	20231024	151900	7000942	1995	1995	1995	1995	10
223	20231024	151800	6980992	1995	1995	1995	1995	0
224	20231024	151700	6980992	1995	1995	1995	1995	30
225	20231024	151600	6921142	1996	1990	1996	1980	129
226	20231024	151500	6664484	1990	1990	1990	1990	8
227	20231024	151400	6648564	1989	1989	1989	1989	10
228	20231024	151300	6628674	1989	1983	1989	1983	295
229	20231024	151200	6043659	1980	1980	1980	1980	350
230	20231024	151100	5350659	1980	1980	1980	1980	0
231	20231024	151000	5350659	1980	1980	1980	1980	0
232	20231024	150900	5350659	1980	1980	1980	1980	0
233	20231024	150800	5350659	1980	1980	1980	1980	0
234	20231024	150700	5350659	1980	1980	1980	1980	0
235	20231024	150600	5350659	1980	1980	1980	1980	0
236	20231024	150500	5350659	1980	1980	1980	1980	18
237	20231024	150400	5315019	1980	1980	1980	1980	12
238	20231024	150300	5291259	1980	1980	1980	1980	0
239	20231024	150200	5291259	1980	1981	1981	1980	20
240	20231024	150100	5251649	1983	1983	1983	1983	0
241	20231024	150000	5251649	1983	1983	1983	1983	0
242	20231024	145900	5251649	1983	1983	1983	1983	18
243	20231024	145800	5215955	1983	1983	1983	1983	0
244	20231024	145700	5215955	1983	1983	1983	1983	22
245	20231024	145600	5172329	1983	1983	1983	1983	4
246	20231024	145500	5164397	1989	1989	1989	1989	0
247	20231024	145400	5164397	1989	1989	1989	1989	0
248	20231024	145300	5164397	1989	1989	1989	1989	0
249	20231024	145200	5164397	1989	1989	1989	1989	0
250	20231024	145100	5164397	1989	1989	1989	1989	0
251	20231024	145000	5164397	1989	1989	1989	1989	0
252	20231024	144900	5164397	1989	1989	1989	1989	0
253	20231024	144800	5164397	1989	1989	1989	1989	0
254	20231024	144700	5164397	1989	1989	1989	1989	5
255	20231024	144600	5154452	1989	1989	1989	1989	0
256	20231024	144500	5154452	1989	1989	1989	1989	0
257	20231024	144400	5154452	1989	1989	1989	1989	0
258	20231024	144300	5154452	1989	1989	1989	1989	0
259	20231024	144200	5154452	1989	1989	1989	1989	0
260	20231024	144100	5154452	1989	1989	1989	1989	0
261	20231024	144000	5154452	1989	1989	1989	1989	10
262	20231024	143900	5134562	1989	1989	1989	1989	10
263	20231024	143800	5114672	1989	1989	1989	1983	31
264	20231024	143700	5053019	1989	1989	1989	1989	15
265	20231024	143600	5023184	1989	1988	1990	1970	106
266	20231024	143500	4813445	1990	1990	1990	1990	0
267	20231024	143400	4813445	1990	1990	1990	1990	0
268	20231024	143300	4813445	1990	1990	1990	1990	0
269	20231024	143200	4813445	1990	1990	1990	1990	0
270	20231024	143100	4813445	1990	1990	1990	1990	0
271	20231024	143000	4813445	1990	1990	1990	1990	0
272	20231024	142900	4813445	1990	1990	1990	1990	0
273	20231024	142800	4813445	1990	1990	1990	1990	0
274	20231024	142700	4813445	1990	1990	1990	1990	0
275	20231024	142600	4813445	1990	1990	1990	1990	0
276	20231024	142500	4813445	1990	1990	1990	1990	0
277	20231024	142400	4813445	1990	1990	1990	1990	0
278	20231024	142300	4813445	1990	1990	1990	1990	0
279	20231024	142200	4813445	1990	1990	1990	1990	0
280	20231024	142100	4813445	1990	1990	1990	1990	0
281	20231024	142000	4813445	1990	1990	1990	1990	4
282	20231024	141900	4805485	1988	1988	1988	1988	10
283	20231024	141800	4785605	1990	1990	1990	1990	0
284	20231024	141700	4785605	1990	1990	1990	1990	4
285	20231024	141600	4777645	1990	1990	1990	1990	0
286	20231024	141500	4777645	1990	1990	1990	1990	22
287	20231024	141400	4733865	1990	1990	1990	1990	0
288	20231024	141300	4733865	1990	1990	1990	1990	0
289	20231024	141200	4733865	1990	1990	1990	1990	0
290	20231024	141100	4733865	1990	1990	1990	1990	38
291	20231024	141000	4658245	1990	1990	1990	1990	0
292	20231024	140900	4658245	1990	1990	1990	1990	0
293	20231024	140800	4658245	1990	1990	1990	1990	28
294	20231024	140700	4602525	1990	1990	1990	1990	0
295	20231024	140600	4602525	1990	1990	1990	1990	18
296	20231024	140500	4566705	1990	1990	1990	1990	0
297	20231024	140400	4566705	1990	1990	1990	1990	0
298	20231024	140300	4566705	1990	1990	1990	1990	13
299	20231024	140200	4540835	1990	1990	1990	1990	0
300	20231024	140100	4540835	1990	1990	1990	1990	0
301	20231024	140000	4540835	1990	1990	1990	1990	0
302	20231024	135900	4540835	1990	1990	1990	1990	0
303	20231024	135800	4540835	1990	1990	1990	1990	0
304	20231024	135700	4540835	1990	1990	1990	1990	0
305	20231024	135600	4540835	1990	1990	1990	1990	0
306	20231024	135500	4540835	1990	1990	1990	1990	0
307	20231024	135400	4540835	1990	1990	1990	1990	0
308	20231024	135300	4540835	1990	1990	1990	1990	0
309	20231024	135200	4540835	1990	1990	1990	1990	0
310	20231024	135100	4540835	1990	1990	1990	1990	0
311	20231024	135000	4540835	1990	1990	1990	1990	0
312	20231024	134900	4540835	1990	1990	1990	1990	0
313	20231024	134800	4540835	1990	1990	1990	1990	0
314	20231024	134700	4540835	1990	1990	1990	1990	0
315	20231024	134600	4540835	1990	1990	1990	1990	0
316	20231024	134500	4540835	1990	1990	1990	1990	0
317	20231024	134400	4540835	1990	1990	1990	1990	4
318	20231024	134300	4532875	1990	1990	1990	1990	18
319	20231024	134200	4497055	1990	1990	1990	1990	0
320	20231024	134100	4497055	1990	1990	1990	1990	0
321	20231024	134000	4497055	1990	1990	1990	1990	0
322	20231024	133900	4497055	1990	1990	1990	1990	0
323	20231024	133800	4497055	1990	1990	1990	1990	0
324	20231024	133700	4497055	1990	1990	1990	1990	3
325	20231024	133600	4491085	1996	1996	1996	1996	0
326	20231024	133500	4491085	1996	1996	1996	1996	0
327	20231024	133400	4491085	1996	1996	1996	1996	0
328	20231024	133300	4491085	1996	1996	1996	1996	0
329	20231024	133200	4491085	1996	1996	1996	1996	0
330	20231024	133100	4491085	1996	1996	1996	1996	18
331	20231024	133000	4455157	1996	1996	1996	1996	0
332	20231024	132900	4455157	1996	1996	1996	1996	0
333	20231024	132800	4455157	1996	1996	1996	1996	0
334	20231024	132700	4455157	1996	1996	1996	1996	0
335	20231024	132600	4455157	1996	1996	1996	1996	0
336	20231024	132500	4455157	1996	1996	1996	1996	0
337	20231024	132400	4455157	1996	1996	1996	1996	0
338	20231024	132300	4455157	1996	1996	1996	1996	0
339	20231024	132200	4455157	1996	1996	1996	1996	0
340	20231024	132100	4455157	1996	1996	1996	1996	0
341	20231024	132000	4455157	1996	1996	1996	1996	0
342	20231024	131900	4455157	1996	1996	1996	1996	0
343	20231024	131800	4455157	1996	1996	1996	1996	4
344	20231024	131700	4447173	1996	1996	1996	1996	12
345	20231024	131600	4423221	1996	1996	1996	1996	0
346	20231024	131500	4423221	1996	1996	1996	1996	0
347	20231024	131400	4423221	1996	1996	1996	1996	0
348	20231024	131300	4423221	1996	1996	1996	1996	0
349	20231024	131200	4423221	1996	1996	1996	1996	0
350	20231024	131100	4423221	1996	1996	1996	1996	0
351	20231024	131000	4423221	1996	1996	1996	1996	3
352	20231024	130900	4417233	1996	1996	1996	1996	0
353	20231024	130800	4417233	1996	1996	1996	1996	0
354	20231024	130700	4417233	1996	1996	1996	1996	0
355	20231024	130600	4417233	1996	1996	1996	1996	0
356	20231024	130500	4417233	1996	1996	1996	1996	0
357	20231024	130400	4417233	1996	1996	1996	1996	0
358	20231024	130300	4417233	1996	1996	1996	1996	0
359	20231024	130200	4417233	1996	1996	1996	1996	0
360	20231024	130100	4417233	1996	1996	1996	1996	12
361	20231024	130000	4393281	1996	1996	1996	1996	8
362	20231024	125900	4377313	1996	1996	1996	1996	0
363	20231024	125800	4377313	1996	1996	1996	1996	0
364	20231024	125700	4377313	1996	1996	1996	1996	0
365	20231024	125600	4377313	1996	1996	1996	1996	0
366	20231024	125500	4377313	1996	1996	1996	1996	0
367	20231024	125400	4377313	1996	1996	1996	1996	0
368	20231024	125300	4377313	1996	1996	1996	1996	0
369	20231024	125200	4377313	1996	1996	1996	1996	0
370	20231024	125100	4377313	1996	1996	1996	1996	0
371	20231024	125000	4377313	1996	1996	1996	1996	0
372	20231024	124900	4377313	1996	1996	1996	1996	0
373	20231024	124800	4377313	1996	1996	1996	1996	0
374	20231024	124700	4377313	1996	1996	1996	1996	0
375	20231024	124600	4377313	1996	1996	1996	1996	0
376	20231024	124500	4377313	1996	1996	1996	1996	0
377	20231024	124400	4377313	1996	1996	1996	1996	0
378	20231024	124300	4377313	1996	1996	1996	1996	0
379	20231024	124200	4377313	1996	1996	1996	1996	0
380	20231024	124100	4377313	1996	1996	1996	1996	0
381	20231024	124000	4377313	1996	1996	1996	1996	0
382	20231024	123900	4377313	1996	1996	1996	1996	0
383	20231024	123800	4377313	1996	1996	1996	1996	0
384	20231024	123700	4377313	1996	1996	1996	1996	0
385	20231024	123600	4377313	1996	1996	1996	1996	0
386	20231024	123500	4377313	1996	1996	1996	1996	0
387	20231024	123400	4377313	1996	1996	1996	1996	0
388	20231024	123300	4377313	1996	1996	1996	1996	0
389	20231024	123200	4377313	1996	1996	1996	1996	0
390	20231024	123100	4377313	1996	1996	1996	1996	0
391	20231024	123000	4377313	1996	1996	1996	1996	0
392	20231024	122900	4377313	1996	1996	1996	1996	0
393	20231024	122800	4377313	1996	1996	1996	1996	0
394	20231024	122700	4377313	1996	1996	1996	1996	0
395	20231024	122600	4377313	1996	1996	1996	1996	0
396	20231024	122500	4377313	1996	1996	1996	1996	0
397	20231024	122400	4377313	1996	1996	1996	1996	0
398	20231024	122300	4377313	1996	1996	1996	1996	0
399	20231024	122200	4377313	1996	1996	1996	1996	0
400	20231024	122100	4377313	1996	1995	1996	1995	8
401	20231024	122000	4361351	1995	1995	1995	1995	0
402	20231024	121900	4361351	1995	1995	1995	1995	0
403	20231024	121800	4361351	1995	1995	1995	1995	0
404	20231024	121700	4361351	1995	1995	1995	1995	0
405	20231024	121600	4361351	1995	1995	1995	1995	3
406	20231024	121500	4355366	1995	1995	1995	1995	1
407	20231024	121400	4353371	1995	1995	1995	1995	3
408	20231024	121300	4347386	1995	1990	1995	1970	533
409	20231024	121200	3296310	1993	1993	1993	1993	5
410	20231024	121100	3286345	1995	1995	1995	1995	0
411	20231024	121000	3286345	1995	1995	1995	1995	0
412	20231024	120900	3286345	1995	1995	1995	1995	0
413	20231024	120800	3286345	1995	1995	1995	1995	0
414	20231024	120700	3286345	1995	1995	1995	1995	0
415	20231024	120600	3286345	1995	1995	1995	1995	0
416	20231024	120500	3286345	1995	1995	1995	1995	0
417	20231024	120400	3286345	1995	1995	1995	1995	0
418	20231024	120300	3286345	1995	1995	1995	1995	0
419	20231024	120200	3286345	1995	1995	1995	1995	0
420	20231024	120100	3286345	1995	1995	1995	1995	0
421	20231024	120000	3286345	1995	1995	1995	1995	15
422	20231024	115900	3256420	1995	1995	1995	1995	0
423	20231024	115800	3256420	1995	1995	1995	1995	0
424	20231024	115700	3256420	1995	1995	1995	1995	0
425	20231024	115600	3256420	1995	1995	1995	1995	0
426	20231024	115500	3256420	1995	1995	1995	1995	0
427	20231024	115400	3256420	1995	1995	1995	1995	0
428	20231024	115300	3256420	1995	1995	1995	1995	0
429	20231024	115200	3256420	1995	1995	1995	1995	0
430	20231024	115100	3256420	1995	1995	1995	1995	38
431	20231024	115000	3180610	1995	1995	1995	1995	0
432	20231024	114900	3180610	1995	1995	1995	1995	0
433	20231024	114800	3180610	1995	1995	1995	1995	0
434	20231024	114700	3180610	1995	1995	1995	1995	0
435	20231024	114600	3180610	1995	1995	1995	1995	0
436	20231024	114500	3180610	1995	1995	1995	1995	0
437	20231024	114400	3180610	1995	1995	1995	1995	0
438	20231024	114300	3180610	1995	1995	1995	1995	0
439	20231024	114200	3180610	1995	1995	1995	1995	0
440	20231024	114100	3180610	1995	1995	1995	1995	0
441	20231024	114000	3180610	1995	1995	1995	1995	0
442	20231024	113900	3180610	1995	1995	1995	1995	0
443	20231024	113800	3180610	1995	1995	1995	1995	0
444	20231024	113700	3180610	1995	1995	1995	1995	0
445	20231024	113600	3180610	1995	1995	1995	1995	5
446	20231024	113500	3170635	1995	1995	1995	1995	0
447	20231024	113400	3170635	1995	1995	1995	1995	0
448	20231024	113300	3170635	1995	1995	1995	1995	0
449	20231024	113200	3170635	1995	1995	1995	1995	0
450	20231024	113100	3170635	1995	1995	1995	1995	0
451	20231024	113000	3170635	1995	1995	1995	1995	0
452	20231024	112900	3170635	1995	1995	1995	1995	0
453	20231024	112800	3170635	1995	1995	1995	1995	0
454	20231024	112700	3170635	1995	1995	1995	1995	0
455	20231024	112600	3170635	1995	1995	1995	1995	0
456	20231024	112500	3170635	1995	1995	1995	1995	13
457	20231024	112400	3144700	1995	1988	1995	1988	378
458	20231024	112300	2393180	1996	1996	1996	1996	0
459	20231024	112200	2393180	1996	1996	1996	1996	0
460	20231024	112100	2393180	1996	1996	1996	1996	0
461	20231024	112000	2393180	1996	1996	1996	1996	0
462	20231024	111900	2393180	1996	1996	1996	1996	0
463	20231024	111800	2393180	1996	1996	1996	1996	0
464	20231024	111700	2393180	1996	1996	1996	1996	0
465	20231024	111600	2393180	1996	1996	1996	1996	0
466	20231024	111500	2393180	1996	1996	1996	1996	0
467	20231024	111400	2393180	1996	1996	1996	1996	0
468	20231024	111300	2393180	1996	1996	1996	1996	0
469	20231024	111200	2393180	1996	1996	1996	1996	3
470	20231024	111100	2387192	1996	1996	1996	1996	0
471	20231024	111000	2387192	1996	1996	1996	1996	0
472	20231024	110900	2387192	1996	1996	1996	1996	0
473	20231024	110800	2387192	1996	1996	1996	1996	0
474	20231024	110700	2387192	1996	1996	1996	1996	17
475	20231024	110600	2353260	1996	1996	1996	1996	0
476	20231024	110500	2353260	1996	1996	1996	1996	0
477	20231024	110400	2353260	1996	1996	1996	1996	0
478	20231024	110300	2353260	1996	1996	1996	1996	0
479	20231024	110200	2353260	1996	1996	1996	1996	0
480	20231024	110100	2353260	1996	1996	1996	1996	0
481	20231024	110000	2353260	1996	1996	1996	1996	0
482	20231024	105900	2353260	1996	1996	1996	1996	0
483	20231024	105800	2353260	1996	1996	1996	1996	0
484	20231024	105700	2353260	1996	1996	1996	1996	0
485	20231024	105600	2353260	1996	1996	1996	1996	0
486	20231024	105500	2353260	1996	1996	1996	1996	0
487	20231024	105400	2353260	1996	1996	1996	1996	0
488	20231024	105300	2353260	1996	1996	1996	1996	0
489	20231024	105200	2353260	1996	1996	1996	1996	0
490	20231024	105100	2353260	1996	1996	1996	1996	0
491	20231024	105000	2353260	1996	1996	1996	1996	0
492	20231024	104900	2353260	1996	1996	1996	1996	0
493	20231024	104800	2353260	1996	1996	1996	1996	0
494	20231024	104700	2353260	1996	1996	1996	1996	0
495	20231024	104600	2353260	1996	1996	1996	1996	0
496	20231024	104500	2353260	1996	1996	1996	1996	0
497	20231024	104400	2353260	1996	1996	1996	1996	0
498	20231024	104300	2353260	1996	1996	1996	1996	0
499	20231024	104200	2353260	1996	1996	1996	1996	0
500	20231024	104100	2353260	1996	1996	1996	1996	0
501	20231024	104000	2353260	1996	1996	1996	1996	5
502	20231024	103900	2343280	1996	1975	1996	1975	433
503	20231024	103800	1488044	1975	1990	1990	1975	100
504	20231024	103700	1290309	1996	1996	1996	1996	0
505	20231024	103600	1290309	1996	1996	1996	1996	0
506	20231024	103500	1290309	1996	1996	1996	1996	0
507	20231024	103400	1290309	1996	1996	1996	1996	0
508	20231024	103300	1290309	1996	1996	1996	1996	0
509	20231024	103200	1290309	1996	1996	1996	1996	0
510	20231024	103100	1290309	1996	1996	1996	1996	0
511	20231024	103000	1290309	1996	1996	1996	1996	0
512	20231024	102900	1290309	1996	1996	1996	1996	0
513	20231024	102800	1290309	1996	1996	1996	1996	0
514	20231024	102700	1290309	1996	1996	1996	1996	0
515	20231024	102600	1290309	1996	1996	1996	1996	0
516	20231024	102500	1290309	1996	1996	1996	1996	0
517	20231024	102400	1290309	1996	1996	1996	1996	0
518	20231024	102300	1290309	1996	1996	1996	1996	0
519	20231024	102200	1290309	1996	1996	1996	1996	0
520	20231024	102100	1290309	1996	1996	1996	1996	0
521	20231024	102000	1290309	1996	1996	1996	1996	0
522	20231024	101900	1290309	1996	1996	1996	1996	5
523	20231024	101800	1280329	1996	1996	1996	1996	0
524	20231024	101700	1280329	1996	1996	1996	1996	0
525	20231024	101600	1280329	1996	1996	1996	1996	0
526	20231024	101500	1280329	1996	1996	1996	1996	0
527	20231024	101400	1280329	1996	1996	1996	1996	0
528	20231024	101300	1280329	1996	1996	1996	1996	0
529	20231024	101200	1280329	1996	1996	1996	1996	0
530	20231024	101100	1280329	1996	1996	1996	1996	0
531	20231024	101000	1280329	1996	1996	1996	1996	0
532	20231024	100900	1280329	1996	1996	1996	1996	0
533	20231024	100800	1280329	1996	1996	1996	1996	0
534	20231024	100700	1280329	1996	1996	1996	1996	0
535	20231024	100600	1280329	1996	1996	1996	1996	0
536	20231024	100500	1280329	1996	1996	1996	1996	0
537	20231024	100400	1280329	1996	1996	1996	1996	0
538	20231024	100300	1280329	1996	1996	1996	1996	0
539	20231024	100200	1280329	1996	1996	1996	1996	0
540	20231024	100100	1280329	1996	1996	1996	1996	0
541	20231024	100000	1280329	1996	1996	1996	1996	0
542	20231024	095900	1280329	1996	1996	1996	1996	0
543	20231024	095800	1280329	1996	1996	1996	1996	0
544	20231024	095700	1280329	1996	1996	1996	1996	0
545	20231024	095600	1280329	1996	1996	1996	1996	0
546	20231024	095500	1280329	1996	1996	1996	1996	0
547	20231024	095400	1280329	1996	1996	1996	1996	0
548	20231024	095300	1280329	1996	1996	1996	1996	0
549	20231024	095200	1280329	1996	1996	1996	1996	0
550	20231024	095100	1280329	1996	1996	1996	1996	0
551	20231024	095000	1280329	1996	1996	1996	1996	0
552	20231024	094900	1280329	1996	1996	1996	1996	0
553	20231024	094800	1280329	1996	1996	1996	1996	1
554	20231024	094700	1278333	1996	1996	1996	1996	0
555	20231024	094600	1278333	1996	1996	1996	1996	0
556	20231024	094500	1278333	1996	1996	1996	1996	0
557	20231024	094400	1278333	1996	1996	1996	1996	0
558	20231024	094300	1278333	1996	1996	1996	1996	0
559	20231024	094200	1278333	1996	1996	1996	1996	0
560	20231024	094100	1278333	1996	1996	1996	1996	0
561	20231024	094000	1278333	1996	1996	1996	1996	0
562	20231024	093900	1278333	1996	1996	1996	1996	0
563	20231024	093800	1278333	1996	1996	1996	1996	22
564	20231024	093700	1234421	1996	1996	1996	1996	4
565	20231024	093600	1226437	1996	1996	1996	1996	0
566	20231024	093500	1226437	1996	1996	1996	1996	0
567	20231024	093400	1226437	1996	1996	1996	1996	0
568	20231024	093300	1226437	1996	1996	1996	1996	0
569	20231024	093200	1226437	1996	1996	1996	1996	2
570	20231024	093100	1222445	2005	1996	2005	1996	11
571	20231024	093000	1200471	1996	1996	1996	1996	1
572	20231024	092900	1198475	2005	2005	2005	2005	0
573	20231024	092800	1198475	2005	2005	2005	2005	2
574	20231024	092700	1194465	2005	2005	2005	2005	0
575	20231024	092600	1194465	2005	2005	2005	2005	0
576	20231024	092500	1194465	2005	2005	2005	2005	10
577	20231024	092400	1174415	2005	2005	2005	2005	5
578	20231024	092300	1164390	2005	2005	2005	2005	0
579	20231024	092200	1164390	2005	2005	2005	2005	2
580	20231024	092100	1160380	2005	2005	2005	2005	0
581	20231024	092000	1160380	2005	2005	2005	2005	2
582	20231024	091900	1156370	2005	2000	2005	2000	2
583	20231024	091800	1152365	2000	2000	2000	2000	1
584	20231024	091700	1150365	2005	2005	2005	1980	530
585	20231024	091600	100250	2005	2005	2005	2005	0
586	20231024	091500	100250	2005	2005	2005	2005	0
587	20231024	091400	100250	2005	2005	2005	2005	0
588	20231024	091300	100250	2005	2005	2005	2005	0
589	20231024	091200	100250	2005	2005	2005	2005	10
590	20231024	091100	80200	2005	2005	2005	2005	0
591	20231024	091000	80200	2005	2005	2005	2005	0
592	20231024	090900	80200	2005	2005	2005	2005	0
593	20231024	090800	80200	2005	2005	2005	2005	0
594	20231024	090700	80200	2005	2005	2005	2005	5
595	20231024	090600	70175	2005	2005	2005	2005	0
596	20231024	090500	70175	2005	2005	2005	2005	0
597	20231024	090400	70175	2005	2005	2005	2005	0
598	20231024	090300	70175	2005	2005	2005	2005	10
599	20231024	090200	50125	2005	2005	2005	2005	0
600	20231024	090100	50125	2005	2005	2005	2005	10
601	20231024	090000	30075	2005	2005	2005	2005	15