KissMeData/033310/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191600	41602751	1995	1995	1995	1995	961
3	20241029	191500	41602751	1995	1995	1995	1995	0
4	20241029	191400	41602751	1995	1995	1995	1995	0
5	20241029	191300	41602751	1995	1995	1995	1995	0
6	20241029	191200	41602751	1995	1995	1995	1995	0
7	20241029	191100	41602751	1995	1995	1995	1995	0
8	20241029	191000	41602751	1995	1995	1995	1995	0
9	20241029	190900	41602751	1995	1995	1995	1995	0
10	20241029	190800	41602751	1995	1995	1995	1995	0
11	20241029	190700	41602751	1995	1995	1995	1995	0
12	20241029	190600	41602751	1995	1995	1995	1995	0
13	20241029	190500	41602751	1995	1995	1995	1995	0
14	20241029	190400	41602751	1995	1995	1995	1995	0
15	20241029	190300	41602751	1995	1995	1995	1995	0
16	20241029	190200	41602751	1995	1995	1995	1995	0
17	20241029	190100	41602751	1995	1995	1995	1995	0
18	20241029	190000	41602751	1995	1995	1995	1995	0
19	20241029	185900	41602751	1995	1995	1995	1995	0
20	20241029	185800	41602751	1995	1995	1995	1995	0
21	20241029	185700	41602751	1995	1995	1995	1995	0
22	20241029	185600	41602751	1995	1995	1995	1995	0
23	20241029	185500	41602751	1995	1995	1995	1995	0
24	20241029	185400	41602751	1995	1995	1995	1995	0
25	20241029	185300	41602751	1995	1995	1995	1995	0
26	20241029	185200	41602751	1995	1995	1995	1995	0
27	20241029	185100	41602751	1995	1995	1995	1995	0
28	20241029	185000	41602751	1995	1995	1995	1995	0
29	20241029	184900	41602751	1995	1995	1995	1995	0
30	20241029	184800	41602751	1995	1995	1995	1995	0
31	20241029	184700	41602751	1995	1995	1995	1995	0
32	20241029	184600	41602751	1995	1995	1995	1995	961
33	20241029	184500	41602751	1995	1995	1995	1995	0
34	20241029	184400	41602751	1995	1995	1995	1995	0
35	20241029	184300	41602751	1995	1995	1995	1995	0
36	20241029	184200	41602751	1995	1995	1995	1995	0
37	20241029	184100	41602751	1995	1995	1995	1995	0
38	20241029	184000	41602751	1995	1995	1995	1995	0
39	20241029	183900	41602751	1995	1995	1995	1995	0
40	20241029	183800	41602751	1995	1995	1995	1995	0
41	20241029	183700	41602751	1995	1995	1995	1995	0
42	20241029	183600	41602751	1995	1995	1995	1995	0
43	20241029	183500	41602751	1995	1995	1995	1995	0
44	20241029	183400	41602751	1995	1995	1995	1995	0
45	20241029	183300	41602751	1995	1995	1995	1995	0
46	20241029	183200	41602751	1995	1995	1995	1995	0
47	20241029	183100	41602751	1995	1995	1995	1995	0
48	20241029	183000	41602751	1995	1995	1995	1995	0
49	20241029	182900	41602751	1995	1995	1995	1995	0
50	20241029	182800	41602751	1995	1995	1995	1995	0
51	20241029	182700	41602751	1995	1995	1995	1995	0
52	20241029	182600	41602751	1995	1995	1995	1995	0
53	20241029	182500	41602751	1995	1995	1995	1995	0
54	20241029	182400	41602751	1995	1995	1995	1995	0
55	20241029	182300	41602751	1995	1995	1995	1995	0
56	20241029	182200	41602751	1995	1995	1995	1995	0
57	20241029	182100	41602751	1995	1995	1995	1995	0
58	20241029	182000	41602751	1995	1995	1995	1995	0
59	20241029	181900	41602751	1995	1995	1995	1995	0
60	20241029	181800	41602751	1995	1995	1995	1995	0
61	20241029	181700	41602751	1995	1995	1995	1995	0
62	20241029	181600	41602751	1995	1995	1995	1995	961
63	20241029	181500	41602751	1995	1995	1995	1995	0
64	20241029	181400	41602751	1995	1995	1995	1995	0
65	20241029	181300	41602751	1995	1995	1995	1995	0
66	20241029	181200	41602751	1995	1995	1995	1995	0
67	20241029	181100	41602751	1995	1995	1995	1995	0
68	20241029	181000	41602751	1995	1995	1995	1995	0
69	20241029	180900	41602751	1995	1995	1995	1995	0
70	20241029	180800	41602751	1995	1995	1995	1995	0
71	20241029	180700	41602751	1995	1995	1995	1995	0
72	20241029	180600	41602751	1995	1995	1995	1995	0
73	20241029	180500	41602751	1995	1995	1995	1995	0
74	20241029	180400	41602751	1995	1995	1995	1995	0
75	20241029	180300	41602751	1995	1995	1995	1995	0
76	20241029	180200	41602751	1995	1995	1995	1995	0
77	20241029	180100	41602751	1995	1995	1995	1995	0
78	20241029	180000	41602751	1995	1995	1995	1995	0
79	20241029	175900	41602751	1995	1995	1995	1995	0
80	20241029	175800	41602751	1995	1995	1995	1995	0
81	20241029	175700	41602751	1995	1995	1995	1995	0
82	20241029	175600	41602751	1995	1995	1995	1995	0
83	20241029	175500	41602751	1995	1995	1995	1995	0
84	20241029	175400	41602751	1995	1995	1995	1995	0
85	20241029	175300	41602751	1995	1995	1995	1995	0
86	20241029	175200	41602751	1995	1995	1995	1995	0
87	20241029	175100	41602751	1995	1995	1995	1995	0
88	20241029	175000	41602751	1995	1995	1995	1995	0
89	20241029	174900	41602751	1995	1995	1995	1995	0
90	20241029	174800	41602751	1995	1995	1995	1995	0
91	20241029	174700	41602751	1995	1995	1995	1995	0
92	20241029	174600	41602751	1995	1995	1995	1995	961
93	20241029	174500	41602751	1995	1995	1995	1995	0
94	20241029	174400	41602751	1995	1995	1995	1995	0
95	20241029	174300	41602751	1995	1995	1995	1995	0
96	20241029	174200	41602751	1995	1995	1995	1995	0
97	20241029	174100	41602751	1995	1995	1995	1995	0
98	20241029	174000	41602751	1995	1995	1995	1995	0
99	20241029	173900	41602751	1995	1995	1995	1995	0
100	20241029	173800	41602751	1995	1995	1995	1995	0
101	20241029	173700	41602751	1995	1995	1995	1995	0
102	20241029	173600	41602751	1995	1995	1995	1995	0
103	20241029	173500	41602751	1995	1995	1995	1995	0
104	20241029	173400	41602751	1995	1995	1995	1995	0
105	20241029	173300	41602751	1995	1995	1995	1995	0
106	20241029	173200	41602751	1995	1995	1995	1995	0
107	20241029	173100	41602751	1995	1995	1995	1995	0
108	20241029	173000	41602751	1995	1995	1995	1995	0
109	20241029	172900	41602751	1995	1995	1995	1995	0
110	20241029	172800	41602751	1995	1995	1995	1995	0
111	20241029	172700	41602751	1995	1995	1995	1995	0
112	20241029	172600	41602751	1995	1995	1995	1995	0
113	20241029	172500	41602751	1995	1995	1995	1995	0
114	20241029	172400	41602751	1995	1995	1995	1995	0
115	20241029	172300	41602751	1995	1995	1995	1995	0
116	20241029	172200	41602751	1995	1995	1995	1995	0
117	20241029	172100	41602751	1995	1995	1995	1995	0
118	20241029	172000	41602751	1995	1995	1995	1995	0
119	20241029	171900	41602751	1995	1995	1995	1995	0
120	20241029	171800	41602751	1995	1995	1995	1995	0
121	20241029	171700	41602751	1995	1995	1995	1995	0
122	20241029	171600	41602751	1995	1995	1995	1995	961
123	20241029	171500	41602751	1995	1995	1995	1995	0
124	20241029	171400	41602751	1995	1995	1995	1995	0
125	20241029	171300	41602751	1995	1995	1995	1995	0
126	20241029	171200	41602751	1995	1995	1995	1995	0
127	20241029	171100	41602751	1995	1995	1995	1995	0
128	20241029	171000	41602751	1995	1995	1995	1995	0
129	20241029	170900	41602751	1995	1995	1995	1995	0
130	20241029	170800	41602751	1995	1995	1995	1995	0
131	20241029	170700	41602751	1995	1995	1995	1995	0
132	20241029	170600	41602751	1995	1995	1995	1995	0
133	20241029	170500	41602751	1995	1995	1995	1995	0
134	20241029	170400	41602751	1995	1995	1995	1995	0
135	20241029	170300	41602751	1995	1995	1995	1995	0
136	20241029	170200	41602751	1995	1995	1995	1995	0
137	20241029	170100	41602751	1995	1995	1995	1995	0
138	20241029	170000	41602751	1995	1995	1995	1995	0
139	20241029	165900	41602751	1995	1995	1995	1995	0
140	20241029	165800	41602751	1995	1995	1995	1995	0
141	20241029	165700	41602751	1995	1995	1995	1995	0
142	20241029	165600	41602751	1995	1995	1995	1995	0
143	20241029	165500	41602751	1995	1995	1995	1995	0
144	20241029	165400	41602751	1995	1995	1995	1995	0
145	20241029	165300	41602751	1995	1995	1995	1995	0
146	20241029	165200	41602751	1995	1995	1995	1995	0
147	20241029	165100	41602751	1995	1995	1995	1995	0
148	20241029	165000	41602751	1995	1995	1995	1995	0
149	20241029	164900	41602751	1995	1995	1995	1995	0
150	20241029	164800	41602751	1995	1995	1995	1995	0
151	20241029	164700	41602751	1995	1995	1995	1995	0
152	20241029	164600	41602751	1995	1995	1995	1995	961
153	20241029	164500	41602751	1995	1995	1995	1995	0
154	20241029	164400	41602751	1995	1995	1995	1995	0
155	20241029	164300	41602751	1995	1995	1995	1995	0
156	20241029	164200	41602751	1995	1995	1995	1995	0
157	20241029	164100	41602751	1995	1995	1995	1995	0
158	20241029	164000	41602751	1995	1995	1995	1995	0
159	20241029	163900	41602751	1995	1995	1995	1995	0
160	20241029	163800	41602751	1995	1995	1995	1995	0
161	20241029	163700	41602751	1995	1995	1995	1995	0
162	20241029	163600	41602751	1995	1995	1995	1995	0
163	20241029	163500	41602751	1995	1995	1995	1995	0
164	20241029	163400	41602751	1995	1995	1995	1995	0
165	20241029	163300	41602751	1995	1995	1995	1995	0
166	20241029	163200	41602751	1995	1995	1995	1995	0
167	20241029	163100	41602751	1995	1995	1995	1995	0
168	20241029	163000	41602751	1995	1995	1995	1995	0
169	20241029	162900	41602751	1995	1995	1995	1995	0
170	20241029	162800	41602751	1995	1995	1995	1995	0
171	20241029	162700	41602751	1995	1995	1995	1995	0
172	20241029	162600	41602751	1995	1995	1995	1995	0
173	20241029	162500	41602751	1995	1995	1995	1995	0
174	20241029	162400	41602751	1995	1995	1995	1995	0
175	20241029	162300	41602751	1995	1995	1995	1995	0
176	20241029	162200	41602751	1995	1995	1995	1995	0
177	20241029	162100	41602751	1995	1995	1995	1995	0
178	20241029	162000	41602751	1995	1995	1995	1995	0
179	20241029	161900	41602751	1995	1995	1995	1995	0
180	20241029	161800	41602751	1995	1995	1995	1995	0
181	20241029	161700	41602751	1995	1995	1995	1995	0
182	20241029	161600	41602751	1995	1995	1995	1995	961
183	20241029	161500	41602751	1995	1995	1995	1995	0
184	20241029	161400	41602751	1995	1995	1995	1995	0
185	20241029	161300	41602751	1995	1995	1995	1995	0
186	20241029	161200	41602751	1995	1995	1995	1995	0
187	20241029	161100	41602751	1995	1995	1995	1995	0
188	20241029	161000	41602751	1995	1995	1995	1995	0
189	20241029	160900	41602751	1995	1995	1995	1995	0
190	20241029	160800	41602751	1995	1995	1995	1995	0
191	20241029	160700	41602751	1995	1995	1995	1995	0
192	20241029	160600	41602751	1995	1995	1995	1995	0
193	20241029	160500	41602751	1995	1995	1995	1995	0
194	20241029	160400	41602751	1995	1995	1995	1995	0
195	20241029	160300	41602751	1995	1995	1995	1995	0
196	20241029	160200	41602751	1995	1995	1995	1995	0
197	20241029	160100	41602751	1995	1995	1995	1995	0
198	20241029	160000	41602751	1995	1995	1995	1995	0
199	20241029	155900	41602751	1995	1995	1995	1995	0
200	20241029	155800	41602751	1995	1995	1995	1995	0
201	20241029	155700	41602751	1995	1995	1995	1995	0
202	20241029	155600	41602751	1995	1995	1995	1995	0
203	20241029	155500	41602751	1995	1995	1995	1995	0
204	20241029	155400	41602751	1995	1995	1995	1995	0
205	20241029	155300	41602751	1995	1995	1995	1995	0
206	20241029	155200	41602751	1995	1995	1995	1995	0
207	20241029	155100	41602751	1995	1995	1995	1995	0
208	20241029	155000	41602751	1995	1995	1995	1995	0
209	20241029	154900	41602751	1995	1995	1995	1995	0
210	20241029	154800	41602751	1995	1995	1995	1995	0
211	20241029	154700	41602751	1995	1995	1995	1995	0
212	20241029	154600	41602751	1995	1995	1995	1995	961
213	20241029	154500	41602751	1995	1995	1995	1995	0
214	20241029	154400	41602751	1995	1995	1995	1995	0
215	20241029	154300	41602751	1995	1995	1995	1995	0
216	20241029	154200	41602751	1995	1995	1995	1995	0
217	20241029	154100	41602751	1995	1995	1995	1995	0
218	20241029	154000	41602751	1995	1995	1995	1995	0
219	20241029	153900	41602751	1995	1995	1995	1995	0
220	20241029	153800	41602751	1995	1995	1995	1995	0
221	20241029	153700	41602751	1995	1995	1995	1995	0
222	20241029	153600	41602751	1995	1995	1995	1995	0
223	20241029	153500	41602751	1995	1995	1995	1995	0
224	20241029	153400	41602751	1995	1995	1995	1995	0
225	20241029	153300	41602751	1995	1995	1995	1995	0
226	20241029	153200	41602751	1995	1995	1995	1995	0
227	20241029	153100	41602751	1995	1995	1995	1995	0
228	20241029	153000	41602751	1995	1995	1995	1995	961
229	20241029	152900	39685556	1980	1980	1980	1980	0
230	20241029	152800	39685556	1980	1980	1980	1980	0
231	20241029	152700	39685556	1980	1980	1980	1980	0
232	20241029	152600	39685556	1980	1980	1980	1980	0
233	20241029	152500	39685556	1980	1980	1980	1980	0
234	20241029	152400	39685556	1980	1980	1980	1980	0
235	20241029	152300	39685556	1980	1980	1980	1980	0
236	20241029	152200	39685556	1980	1980	1980	1980	0
237	20241029	152100	39685556	1980	1980	1980	1980	0
238	20241029	152000	39685556	1980	1980	1980	1980	0
239	20241029	151900	39685556	1980	1980	1980	1980	160
240	20241029	151800	39368756	1980	1980	1980	1980	303
241	20241029	151700	38768816	1980	1983	1983	1980	1547
242	20241029	151600	35704371	1984	1985	1985	1984	147
243	20241029	151500	35412707	1986	1988	1988	1986	16
244	20241029	151400	35380927	1989	1989	1989	1989	2
245	20241029	151300	35376949	1987	1989	1989	1987	5
246	20241029	151200	35367009	1990	1990	1990	1990	0
247	20241029	151100	35367009	1990	1990	1990	1990	5
248	20241029	151000	35357059	1990	1990	1990	1990	0
249	20241029	150900	35357059	1990	1990	1990	1990	5
250	20241029	150800	35347109	1990	1990	1990	1990	1
251	20241029	150700	35345119	1991	1991	1991	1991	2
252	20241029	150600	35341137	1991	1991	1991	1991	0
253	20241029	150500	35341137	1991	1991	1991	1991	15
254	20241029	150400	35311272	1991	1991	1991	1991	2
255	20241029	150300	35307290	1986	1987	1991	1986	3
256	20241029	150200	35301326	1991	1991	1991	1991	3
257	20241029	150100	35295353	1991	1991	1991	1991	5
258	20241029	150000	35285398	1991	1991	1991	1991	0
259	20241029	145900	35285398	1991	1991	1991	1991	0
260	20241029	145800	35285398	1991	1991	1991	1991	0
261	20241029	145700	35285398	1991	1991	1991	1991	111
262	20241029	145600	35064397	1991	1991	1991	1991	6
263	20241029	145500	35052451	1992	1992	1992	1992	0
264	20241029	145400	35052451	1992	1992	1992	1992	0
265	20241029	145300	35052451	1992	1982	1992	1982	2
266	20241029	145200	35048477	1992	1992	1992	1992	102
267	20241029	145100	34845293	1992	1992	1992	1992	0
268	20241029	145000	34845293	1992	1992	1992	1992	8
269	20241029	144900	34829357	1992	1992	1992	1992	1
270	20241029	144800	34827365	1992	1992	1992	1992	22
271	20241029	144700	34783541	1992	1992	1992	1992	90
272	20241029	144600	34604261	1992	1992	1992	1992	700
273	20241029	144500	33209861	1992	1992	1992	1992	9
274	20241029	144400	33191933	1992	1982	1992	1982	2
275	20241029	144300	33187959	1992	1992	1992	1992	6
276	20241029	144200	33176007	1992	1992	1992	1982	503
277	20241029	144100	32178952	1983	1992	1992	1983	506
278	20241029	144000	31175160	1984	1992	1992	1984	503
279	20241029	143900	30176566	1992	1992	1992	1992	10
280	20241029	143800	30156646	1992	1992	1992	1992	11
281	20241029	143700	30134734	1992	1992	1992	1992	1
282	20241029	143600	30132742	1992	1992	1992	1992	1
283	20241029	143500	30130750	1992	1987	1992	1987	902
284	20241029	143400	28338462	1987	1987	1987	1987	5
285	20241029	143300	28328527	1987	1987	1987	1987	0
286	20241029	143200	28328527	1987	1987	1987	1987	1
287	20241029	143100	28326540	1985	1985	1985	1985	0
288	20241029	143000	28326540	1985	1986	1986	1985	400
289	20241029	142900	27532428	1987	1987	1987	1987	501
290	20241029	142800	26536941	1987	1987	1987	1987	17
291	20241029	142700	26503162	1987	1987	1987	1987	0
292	20241029	142600	26503162	1987	1989	1989	1987	12
293	20241029	142500	26479315	1990	1990	1990	1990	0
294	20241029	142400	26479315	1990	1990	1990	1990	0
295	20241029	142300	26479315	1990	1990	1990	1990	0
296	20241029	142200	26479315	1990	1990	1990	1990	0
297	20241029	142100	26479315	1990	1990	1990	1990	0
298	20241029	142000	26479315	1990	1990	1990	1990	0
299	20241029	141900	26479315	1990	1990	1990	1990	0
300	20241029	141800	26479315	1990	1990	1990	1990	0
301	20241029	141700	26479315	1990	1990	1990	1990	0
302	20241029	141600	26479315	1990	1990	1990	1990	5
303	20241029	141500	26469365	1988	1988	1988	1988	0
304	20241029	141400	26469365	1988	1989	1989	1988	33
305	20241029	141300	26403760	1989	1989	1989	1989	0
306	20241029	141200	26403760	1989	1989	1989	1989	1
307	20241029	141100	26401771	1989	1989	1989	1989	39
308	20241029	141000	26324200	1990	1990	1990	1990	0
309	20241029	140900	26324200	1990	1990	1990	1990	0
310	20241029	140800	26324200	1990	1990	1990	1990	0
311	20241029	140700	26324200	1990	1990	1990	1990	0
312	20241029	140600	26324200	1990	1990	1990	1990	4
313	20241029	140500	26316240	1992	1992	1992	1992	0
314	20241029	140400	26316240	1992	1992	1992	1992	0
315	20241029	140300	26316240	1992	1992	1992	1992	0
316	20241029	140200	26316240	1992	1992	1992	1992	0
317	20241029	140100	26316240	1992	1992	1992	1992	1
318	20241029	140000	26314248	1991	1991	1991	1991	0
319	20241029	135900	26314248	1991	1991	1991	1991	0
320	20241029	135800	26314248	1991	1991	1991	1991	0
321	20241029	135700	26314248	1991	1991	1991	1991	0
322	20241029	135600	26314248	1991	1991	1991	1991	100
323	20241029	135500	26115148	1992	1992	1992	1992	0
324	20241029	135400	26115148	1992	1992	1992	1992	0
325	20241029	135300	26115148	1992	1992	1992	1992	0
326	20241029	135200	26115148	1992	1992	1992	1992	1
327	20241029	135100	26113156	1992	1992	1992	1992	5
328	20241029	135000	26103196	1990	1991	1991	1990	216
329	20241029	134900	25673254	1991	1992	1992	1991	101
330	20241029	134800	25472162	1991	1991	1991	1991	0
331	20241029	134700	25472162	1991	1991	1991	1991	0
332	20241029	134600	25472162	1991	1991	1991	1991	0
333	20241029	134500	25472162	1991	1991	1991	1991	0
334	20241029	134400	25472162	1991	1991	1991	1991	6
335	20241029	134300	25460216	1990	1990	1990	1990	0
336	20241029	134200	25460216	1990	1990	1990	1990	0
337	20241029	134100	25460216	1990	1990	1990	1990	0
338	20241029	134000	25460216	1990	1990	1990	1990	0
339	20241029	133900	25460216	1990	1990	1990	1990	0
340	20241029	133800	25460216	1990	1990	1990	1990	0
341	20241029	133700	25460216	1990	1990	1990	1990	0
342	20241029	133600	25460216	1990	1990	1990	1990	0
343	20241029	133500	25460216	1990	1990	1990	1990	0
344	20241029	133400	25460216	1990	1990	1990	1990	0
345	20241029	133300	25460216	1990	1990	1990	1990	0
346	20241029	133200	25460216	1990	1990	1990	1990	0
347	20241029	133100	25460216	1990	1990	1990	1990	0
348	20241029	133000	25460216	1990	1990	1990	1990	0
349	20241029	132900	25460216	1990	1991	1991	1990	2000
350	20241029	132800	21480206	1995	1995	1995	1995	0
351	20241029	132700	21480206	1995	1995	1995	1995	0
352	20241029	132600	21480206	1995	1995	1995	1995	0
353	20241029	132500	21480206	1995	1995	1995	1995	0
354	20241029	132400	21480206	1995	1995	1995	1995	0
355	20241029	132300	21480206	1995	1995	1995	1995	1
356	20241029	132200	21478211	1995	1995	1995	1995	0
357	20241029	132100	21478211	1995	1995	1995	1995	1
358	20241029	132000	21476216	1995	1995	1995	1995	1
359	20241029	131900	21474221	1991	1991	1991	1991	0
360	20241029	131800	21474221	1991	1992	1992	1991	321
361	20241029	131700	20835035	1994	1994	1994	1994	0
362	20241029	131600	20835035	1994	1994	1994	1994	0
363	20241029	131500	20835035	1994	1994	1994	1994	0
364	20241029	131400	20835035	1994	1994	1994	1994	0
365	20241029	131300	20835035	1994	1994	1994	1994	0
366	20241029	131200	20835035	1994	1994	1994	1994	0
367	20241029	131100	20835035	1994	1994	1994	1994	0
368	20241029	131000	20835035	1994	1994	1994	1994	0
369	20241029	130900	20835035	1994	1994	1994	1994	0
370	20241029	130800	20835035	1994	1994	1994	1994	0
371	20241029	130700	20835035	1994	1994	1994	1994	0
372	20241029	130600	20835035	1994	1994	1994	1994	0
373	20241029	130500	20835035	1994	1994	1994	1994	0
374	20241029	130400	20835035	1994	1994	1994	1994	0
375	20241029	130300	20835035	1994	1994	1994	1994	0
376	20241029	130200	20835035	1994	1994	1994	1994	0
377	20241029	130100	20835035	1994	1994	1994	1994	0
378	20241029	130000	20835035	1994	1994	1994	1994	20
379	20241029	125900	20795155	1995	1995	1995	1995	0
380	20241029	125800	20795155	1995	1995	1995	1995	8
381	20241029	125700	20779195	1995	1995	1995	1995	0
382	20241029	125600	20779195	1995	1995	1995	1995	0
383	20241029	125500	20779195	1995	1995	1995	1995	0
384	20241029	125400	20779195	1995	1995	1995	1995	1
385	20241029	125300	20777200	1995	1995	1995	1995	0
386	20241029	125200	20777200	1995	1995	1995	1995	0
387	20241029	125100	20777200	1995	1995	1995	1995	0
388	20241029	125000	20777200	1995	1995	1995	1995	0
389	20241029	124900	20777200	1995	1995	1995	1995	0
390	20241029	124800	20777200	1995	1995	1995	1995	0
391	20241029	124700	20777200	1995	1995	1995	1995	2
392	20241029	124600	20773210	1995	1995	1995	1995	0
393	20241029	124500	20773210	1995	1995	1995	1995	0
394	20241029	124400	20773210	1995	1995	1995	1995	0
395	20241029	124300	20773210	1995	1995	1995	1995	0
396	20241029	124200	20773210	1995	1995	1995	1995	0
397	20241029	124100	20773210	1995	1995	1995	1995	0
398	20241029	124000	20773210	1995	1995	1995	1995	0
399	20241029	123900	20773210	1995	1995	1995	1995	0
400	20241029	123800	20773210	1995	1995	1995	1995	0
401	20241029	123700	20773210	1995	1995	1995	1995	0
402	20241029	123600	20773210	1995	1995	1995	1995	0
403	20241029	123500	20773210	1995	1995	1995	1995	150
404	20241029	123400	20473960	1994	1994	1994	1994	0
405	20241029	123300	20473960	1994	1994	1994	1994	0
406	20241029	123200	20473960	1994	1994	1994	1994	25
407	20241029	123100	20424110	1995	1995	1995	1995	0
408	20241029	123000	20424110	1995	1995	1995	1995	0
409	20241029	122900	20424110	1995	1995	1995	1995	0
410	20241029	122800	20424110	1995	1995	1995	1995	0
411	20241029	122700	20424110	1995	1995	1995	1995	90
412	20241029	122600	20244560	1995	1995	1995	1995	0
413	20241029	122500	20244560	1995	1995	1995	1995	10
414	20241029	122400	20224610	1995	1995	1995	1995	0
415	20241029	122300	20224610	1995	1995	1995	1995	0
416	20241029	122200	20224610	1995	1995	1995	1995	0
417	20241029	122100	20224610	1995	1995	1995	1995	0
418	20241029	122000	20224610	1995	1995	1995	1995	0
419	20241029	121900	20224610	1995	1995	1995	1995	0
420	20241029	121800	20224610	1995	1995	1995	1995	0
421	20241029	121700	20224610	1995	1995	1995	1995	0
422	20241029	121600	20224610	1995	1995	1995	1995	0
423	20241029	121500	20224610	1995	1995	1995	1995	0
424	20241029	121400	20224610	1995	1995	1995	1995	0
425	20241029	121300	20224610	1995	1995	1995	1995	2
426	20241029	121200	20220620	1995	1995	1995	1995	2
427	20241029	121100	20216630	1990	1990	1990	1990	0
428	20241029	121000	20216630	1990	1990	1990	1990	0
429	20241029	120900	20216630	1990	1992	1992	1990	1715
430	20241029	120800	16803435	1995	1995	1995	1995	0
431	20241029	120700	16803435	1995	1995	1995	1995	1
432	20241029	120600	16801440	1996	1996	1996	1996	0
433	20241029	120500	16801440	1996	1996	1996	1996	0
434	20241029	120400	16801440	1996	1996	1996	1996	0
435	20241029	120300	16801440	1996	1996	1996	1996	1
436	20241029	120200	16799444	1996	1996	1996	1996	0
437	20241029	120100	16799444	1996	1996	1996	1996	0
438	20241029	120000	16799444	1996	1996	1996	1996	0
439	20241029	115900	16799444	1996	1996	1996	1996	0
440	20241029	115800	16799444	1996	1996	1996	1996	0
441	20241029	115700	16799444	1996	1996	1996	1996	0
442	20241029	115600	16799444	1996	1996	1996	1996	0
443	20241029	115500	16799444	1996	1996	1996	1996	0
444	20241029	115400	16799444	1996	1996	1996	1996	0
445	20241029	115300	16799444	1996	1996	1996	1996	0
446	20241029	115200	16799444	1996	1996	1996	1996	0
447	20241029	115100	16799444	1996	1996	1996	1996	0
448	20241029	115000	16799444	1996	1996	1996	1996	0
449	20241029	114900	16799444	1996	1996	1996	1996	0
450	20241029	114800	16799444	1996	1996	1996	1996	0
451	20241029	114700	16799444	1996	1996	1996	1996	0
452	20241029	114600	16799444	1996	1996	1996	1996	0
453	20241029	114500	16799444	1996	1996	1996	1996	0
454	20241029	114400	16799444	1996	1996	1996	1996	0
455	20241029	114300	16799444	1996	1996	1996	1996	0
456	20241029	114200	16799444	1996	1996	1996	1996	0
457	20241029	114100	16799444	1996	1996	1996	1996	50
458	20241029	114000	16699644	1996	1996	1996	1996	0
459	20241029	113900	16699644	1996	1996	1996	1996	0
460	20241029	113800	16699644	1996	1996	1996	1996	0
461	20241029	113700	16699644	1996	1996	1996	1996	0
462	20241029	113600	16699644	1996	1996	1996	1996	0
463	20241029	113500	16699644	1996	1995	1996	1995	100
464	20241029	113400	16500054	1990	1990	1990	1990	0
465	20241029	113300	16500054	1990	1990	1990	1990	0
466	20241029	113200	16500054	1990	1990	1990	1990	0
467	20241029	113100	16500054	1990	1990	1990	1990	0
468	20241029	113000	16500054	1990	1990	1990	1990	0
469	20241029	112900	16500054	1990	1990	1990	1990	0
470	20241029	112800	16500054	1990	1990	1990	1990	0
471	20241029	112700	16500054	1990	1990	1990	1990	0
472	20241029	112600	16500054	1990	1990	1990	1990	0
473	20241029	112500	16500054	1990	1990	1990	1990	0
474	20241029	112400	16500054	1990	1990	1990	1990	0
475	20241029	112300	16500054	1990	1990	1990	1990	0
476	20241029	112200	16500054	1990	1990	1990	1990	0
477	20241029	112100	16500054	1990	1990	1990	1990	0
478	20241029	112000	16500054	1990	1990	1990	1990	0
479	20241029	111900	16500054	1990	1990	1990	1990	0
480	20241029	111800	16500054	1990	1990	1990	1990	0
481	20241029	111700	16500054	1990	1990	1990	1990	0
482	20241029	111600	16500054	1990	1990	1990	1990	0
483	20241029	111500	16500054	1990	1990	1990	1990	0
484	20241029	111400	16500054	1990	1990	1990	1990	0
485	20241029	111300	16500054	1990	1990	1990	1990	0
486	20241029	111200	16500054	1990	1990	1990	1990	0
487	20241029	111100	16500054	1990	1990	1990	1990	0
488	20241029	111000	16500054	1990	1990	1990	1990	0
489	20241029	110900	16500054	1990	1990	1990	1990	0
490	20241029	110800	16500054	1990	1990	1990	1990	0
491	20241029	110700	16500054	1990	1990	1990	1990	0
492	20241029	110600	16500054	1990	1990	1990	1990	0
493	20241029	110500	16500054	1990	1990	1990	1990	0
494	20241029	110400	16500054	1990	1990	1990	1990	0
495	20241029	110300	16500054	1990	1990	1990	1990	0
496	20241029	110200	16500054	1990	1993	1993	1990	833
497	20241029	110100	14841602	1993	1993	1993	1993	517
498	20241029	110000	13811221	1998	1998	1998	1998	0
499	20241029	105900	13811221	1998	1998	1998	1998	0
500	20241029	105800	13811221	1998	1998	1998	1998	0
501	20241029	105700	13811221	1998	1998	1998	1998	0
502	20241029	105600	13811221	1998	1998	1998	1998	0
503	20241029	105500	13811221	1998	1998	1998	1998	0
504	20241029	105400	13811221	1998	1998	1998	1998	0
505	20241029	105300	13811221	1998	1998	1998	1998	0
506	20241029	105200	13811221	1998	1998	1998	1998	0
507	20241029	105100	13811221	1998	1998	1998	1998	0
508	20241029	105000	13811221	1998	1998	1998	1998	0
509	20241029	104900	13811221	1998	1998	1998	1998	0
510	20241029	104800	13811221	1998	1998	1998	1998	0
511	20241029	104700	13811221	1998	1998	1998	1998	0
512	20241029	104600	13811221	1998	1998	1998	1998	0
513	20241029	104500	13811221	1998	1998	1998	1998	0
514	20241029	104400	13811221	1998	1997	1998	1997	75
515	20241029	104300	13661372	1998	1998	1998	1998	0
516	20241029	104200	13661372	1998	1998	1998	1998	0
517	20241029	104100	13661372	1998	1998	1998	1998	0
518	20241029	104000	13661372	1998	1998	1998	1998	0
519	20241029	103900	13661372	1998	1998	1998	1998	0
520	20241029	103800	13661372	1998	1998	1998	1998	0
521	20241029	103700	13661372	1998	1998	1998	1998	0
522	20241029	103600	13661372	1998	1998	1998	1998	0
523	20241029	103500	13661372	1998	1998	1998	1998	0
524	20241029	103400	13661372	1998	1998	1998	1998	0
525	20241029	103300	13661372	1998	1998	1998	1998	0
526	20241029	103200	13661372	1998	1998	1998	1998	0
527	20241029	103100	13661372	1998	1998	1998	1998	0
528	20241029	103000	13661372	1998	1998	1998	1998	2
529	20241029	102900	13657376	1998	1998	1998	1998	1
530	20241029	102800	13655378	1998	1998	1998	1998	0
531	20241029	102700	13655378	1998	1998	1998	1998	0
532	20241029	102600	13655378	1998	1998	1998	1998	1
533	20241029	102500	13653380	1999	1999	1999	1999	0
534	20241029	102400	13653380	1999	1999	1999	1999	0
535	20241029	102300	13653380	1999	1999	1999	1999	0
536	20241029	102200	13653380	1999	1999	1999	1999	0
537	20241029	102100	13653380	1999	1999	1999	1999	0
538	20241029	102000	13653380	1999	1999	1999	1999	0
539	20241029	101900	13653380	1999	1999	1999	1999	0
540	20241029	101800	13653380	1999	1999	1999	1999	0
541	20241029	101700	13653380	1999	1999	1999	1999	0
542	20241029	101600	13653380	1999	1999	1999	1999	0
543	20241029	101500	13653380	1999	1999	1999	1999	0
544	20241029	101400	13653380	1999	1999	1999	1999	0
545	20241029	101300	13653380	1999	1999	1999	1999	0
546	20241029	101200	13653380	1999	1999	1999	1999	0
547	20241029	101100	13653380	1999	1999	1999	1999	0
548	20241029	101000	13653380	1999	1999	1999	1999	0
549	20241029	100900	13653380	1999	1999	1999	1999	0
550	20241029	100800	13653380	1999	1999	1999	1999	1
551	20241029	100700	13651381	1994	1994	1994	1994	0
552	20241029	100600	13651381	1994	1994	1994	1994	0
553	20241029	100500	13651381	1994	1994	1994	1994	398
554	20241029	100400	12857769	1995	1995	1995	1995	0
555	20241029	100300	12857769	1995	1995	1995	1995	76
556	20241029	100200	12706149	1995	1995	1995	1995	0
557	20241029	100100	12706149	1995	1995	1995	1995	0
558	20241029	100000	12706149	1995	1995	1995	1995	1094
559	20241029	095900	10523619	1995	1995	1995	1995	0
560	20241029	095800	10523619	1995	1995	1995	1995	1
561	20241029	095700	10521624	1995	1995	1995	1995	0
562	20241029	095600	10521624	1995	1995	1995	1995	0
563	20241029	095500	10521624	1995	1995	1995	1995	1
564	20241029	095400	10519629	1995	1995	1995	1995	0
565	20241029	095300	10519629	1995	1995	1995	1995	1
566	20241029	095200	10517634	1995	1995	1995	1995	5
567	20241029	095100	10507659	1995	1995	1995	1995	0
568	20241029	095000	10507659	1995	1995	1995	1995	5
569	20241029	094900	10497684	1995	1995	1995	1995	0
570	20241029	094800	10497684	1995	1995	1995	1995	0
571	20241029	094700	10497684	1995	1995	1995	1995	38
572	20241029	094600	10421874	1994	1994	1994	1994	9
573	20241029	094500	10403928	1994	1994	1994	1994	0
574	20241029	094400	10403928	1994	1994	1994	1994	1130
575	20241029	094300	8150708	1995	1995	1995	1995	0
576	20241029	094200	8150708	1995	1995	1995	1995	1
577	20241029	094100	8148713	1995	1995	1995	1995	7
578	20241029	094000	8134748	1994	1994	1994	1994	239
579	20241029	093900	7658182	1990	1990	1990	1990	0
580	20241029	093800	7658182	1990	1990	1990	1990	0
581	20241029	093700	7658182	1990	1990	1990	1990	0
582	20241029	093600	7658182	1990	1993	1993	1990	1000
583	20241029	093500	5667900	1994	1994	1994	1994	0
584	20241029	093400	5667900	1994	1994	1994	1994	0
585	20241029	093300	5667900	1994	1994	1994	1994	0
586	20241029	093200	5667900	1994	1994	1994	1994	0
587	20241029	093100	5667900	1994	1994	1994	1994	0
588	20241029	093000	5667900	1994	1994	1994	1994	98
589	20241029	092900	5472488	1994	1994	1994	1994	100
590	20241029	092800	5273088	1992	1992	1992	1992	0
591	20241029	092700	5273088	1992	1992	1992	1992	0
592	20241029	092600	5273088	1992	1993	1993	1992	30
593	20241029	092500	5213327	1994	1994	1994	1994	200
594	20241029	092400	4814527	1994	1992	1994	1992	110
595	20241029	092300	4595203	1992	1992	1992	1992	28
596	20241029	092200	4539427	1992	1992	1994	1992	366
597	20241029	092100	3809833	1995	1995	1995	1995	0
598	20241029	092000	3809833	1995	1995	1995	1995	0
599	20241029	091900	3809833	1995	1995	1995	1995	0
600	20241029	091800	3809833	1995	1995	1995	1995	0
601	20241029	091700	3809833	1995	1995	1995	1995	0
602	20241029	091600	3809833	1995	1995	1995	1995	0
603	20241029	091500	3809833	1995	1995	1995	1995	0
604	20241029	091400	3809833	1995	1995	1995	1995	31
605	20241029	091300	3747988	1995	1995	1995	1995	0
606	20241029	091200	3747988	1995	1996	1996	1995	556
607	20241029	091100	2638255	1999	1999	1999	1999	0
608	20241029	091000	2638255	1999	1999	1999	1999	0
609	20241029	090900	2638255	1999	1999	1999	1999	0
610	20241029	090800	2638255	1999	1999	1999	1999	100
611	20241029	090700	2438355	1999	1999	1999	1999	0
612	20241029	090600	2438355	1999	1999	1999	1999	0
613	20241029	090500	2438355	1999	1999	1999	1999	0
614	20241029	090400	2438355	1999	1999	1999	1999	0
615	20241029	090300	2438355	1999	1999	1999	1999	1000
616	20241029	090200	439355	2000	2000	2000	2000	1
617	20241029	090100	437355	2000	2000	2000	2000	90
618	20241029	090000	257355	1995	1995	1995	1995	129