KissMeData/037230/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192200	16391939	1998	1998	1998	1998	1016
3	20241014	192100	16391939	1998	1998	1998	1998	0
4	20241014	192000	16391939	1998	1998	1998	1998	0
5	20241014	191900	16391939	1998	1998	1998	1998	0
6	20241014	191800	16391939	1998	1998	1998	1998	0
7	20241014	191700	16391939	1998	1998	1998	1998	0
8	20241014	191600	16391939	1998	1998	1998	1998	0
9	20241014	191500	16391939	1998	1998	1998	1998	0
10	20241014	191400	16391939	1998	1998	1998	1998	0
11	20241014	191300	16391939	1998	1998	1998	1998	0
12	20241014	191200	16391939	1998	1998	1998	1998	0
13	20241014	191100	16391939	1998	1998	1998	1998	0
14	20241014	191000	16391939	1998	1998	1998	1998	0
15	20241014	190900	16391939	1998	1998	1998	1998	0
16	20241014	190800	16391939	1998	1998	1998	1998	0
17	20241014	190700	16391939	1998	1998	1998	1998	0
18	20241014	190600	16391939	1998	1998	1998	1998	0
19	20241014	190500	16391939	1998	1998	1998	1998	0
20	20241014	190400	16391939	1998	1998	1998	1998	0
21	20241014	190300	16391939	1998	1998	1998	1998	0
22	20241014	190200	16391939	1998	1998	1998	1998	0
23	20241014	190100	16391939	1998	1998	1998	1998	0
24	20241014	190000	16391939	1998	1998	1998	1998	0
25	20241014	185900	16391939	1998	1998	1998	1998	0
26	20241014	185800	16391939	1998	1998	1998	1998	0
27	20241014	185700	16391939	1998	1998	1998	1998	0
28	20241014	185600	16391939	1998	1998	1998	1998	0
29	20241014	185500	16391939	1998	1998	1998	1998	0
30	20241014	185400	16391939	1998	1998	1998	1998	0
31	20241014	185300	16391939	1998	1998	1998	1998	0
32	20241014	185200	16391939	1998	1998	1998	1998	1016
33	20241014	185100	16391939	1998	1998	1998	1998	0
34	20241014	185000	16391939	1998	1998	1998	1998	0
35	20241014	184900	16391939	1998	1998	1998	1998	0
36	20241014	184800	16391939	1998	1998	1998	1998	0
37	20241014	184700	16391939	1998	1998	1998	1998	0
38	20241014	184600	16391939	1998	1998	1998	1998	0
39	20241014	184500	16391939	1998	1998	1998	1998	0
40	20241014	184400	16391939	1998	1998	1998	1998	0
41	20241014	184300	16391939	1998	1998	1998	1998	0
42	20241014	184200	16391939	1998	1998	1998	1998	0
43	20241014	184100	16391939	1998	1998	1998	1998	0
44	20241014	184000	16391939	1998	1998	1998	1998	0
45	20241014	183900	16391939	1998	1998	1998	1998	0
46	20241014	183800	16391939	1998	1998	1998	1998	0
47	20241014	183700	16391939	1998	1998	1998	1998	0
48	20241014	183600	16391939	1998	1998	1998	1998	0
49	20241014	183500	16391939	1998	1998	1998	1998	0
50	20241014	183400	16391939	1998	1998	1998	1998	0
51	20241014	183300	16391939	1998	1998	1998	1998	0
52	20241014	183200	16391939	1998	1998	1998	1998	0
53	20241014	183100	16391939	1998	1998	1998	1998	0
54	20241014	183000	16391939	1998	1998	1998	1998	0
55	20241014	182900	16391939	1998	1998	1998	1998	0
56	20241014	182800	16391939	1998	1998	1998	1998	0
57	20241014	182700	16391939	1998	1998	1998	1998	0
58	20241014	182600	16391939	1998	1998	1998	1998	0
59	20241014	182500	16391939	1998	1998	1998	1998	0
60	20241014	182400	16391939	1998	1998	1998	1998	0
61	20241014	182300	16391939	1998	1998	1998	1998	0
62	20241014	182200	16391939	1998	1998	1998	1998	1016
63	20241014	182100	16391939	1998	1998	1998	1998	0
64	20241014	182000	16391939	1998	1998	1998	1998	0
65	20241014	181900	16391939	1998	1998	1998	1998	0
66	20241014	181800	16391939	1998	1998	1998	1998	0
67	20241014	181700	16391939	1998	1998	1998	1998	0
68	20241014	181600	16391939	1998	1998	1998	1998	0
69	20241014	181500	16391939	1998	1998	1998	1998	0
70	20241014	181400	16391939	1998	1998	1998	1998	0
71	20241014	181300	16391939	1998	1998	1998	1998	0
72	20241014	181200	16391939	1998	1998	1998	1998	0
73	20241014	181100	16391939	1998	1998	1998	1998	0
74	20241014	181000	16391939	1998	1998	1998	1998	0
75	20241014	180900	16391939	1998	1998	1998	1998	0
76	20241014	180800	16391939	1998	1998	1998	1998	0
77	20241014	180700	16391939	1998	1998	1998	1998	0
78	20241014	180600	16391939	1998	1998	1998	1998	0
79	20241014	180500	16391939	1998	1998	1998	1998	0
80	20241014	180400	16391939	1998	1998	1998	1998	0
81	20241014	180300	16391939	1998	1998	1998	1998	0
82	20241014	180200	16391939	1998	1998	1998	1998	0
83	20241014	180100	16391939	1998	1998	1998	1998	0
84	20241014	180000	16391939	1998	1998	1998	1998	0
85	20241014	175900	16391939	1998	1998	1998	1998	0
86	20241014	175800	16391939	1998	1998	1998	1998	0
87	20241014	175700	16391939	1998	1998	1998	1998	0
88	20241014	175600	16391939	1998	1998	1998	1998	0
89	20241014	175500	16391939	1998	1998	1998	1998	0
90	20241014	175400	16391939	1998	1998	1998	1998	0
91	20241014	175300	16391939	1998	1998	1998	1998	0
92	20241014	175200	16391939	1998	1998	1998	1998	1016
93	20241014	175100	16391939	1998	1998	1998	1998	0
94	20241014	175000	16391939	1998	1998	1998	1998	0
95	20241014	174900	16391939	1998	1998	1998	1998	0
96	20241014	174800	16391939	1998	1998	1998	1998	0
97	20241014	174700	16391939	1998	1998	1998	1998	0
98	20241014	174600	16391939	1998	1998	1998	1998	0
99	20241014	174500	16391939	1998	1998	1998	1998	0
100	20241014	174400	16391939	1998	1998	1998	1998	0
101	20241014	174300	16391939	1998	1998	1998	1998	0
102	20241014	174200	16391939	1998	1998	1998	1998	0
103	20241014	174100	16391939	1998	1998	1998	1998	0
104	20241014	174000	16391939	1998	1998	1998	1998	0
105	20241014	173900	16391939	1998	1998	1998	1998	0
106	20241014	173800	16391939	1998	1998	1998	1998	0
107	20241014	173700	16391939	1998	1998	1998	1998	0
108	20241014	173600	16391939	1998	1998	1998	1998	0
109	20241014	173500	16391939	1998	1998	1998	1998	0
110	20241014	173400	16391939	1998	1998	1998	1998	0
111	20241014	173300	16391939	1998	1998	1998	1998	0
112	20241014	173200	16391939	1998	1998	1998	1998	0
113	20241014	173100	16391939	1998	1998	1998	1998	0
114	20241014	173000	16391939	1998	1998	1998	1998	0
115	20241014	172900	16391939	1998	1998	1998	1998	0
116	20241014	172800	16391939	1998	1998	1998	1998	0
117	20241014	172700	16391939	1998	1998	1998	1998	0
118	20241014	172600	16391939	1998	1998	1998	1998	0
119	20241014	172500	16391939	1998	1998	1998	1998	0
120	20241014	172400	16391939	1998	1998	1998	1998	0
121	20241014	172300	16391939	1998	1998	1998	1998	0
122	20241014	172200	16391939	1998	1998	1998	1998	1016
123	20241014	172100	16391939	1998	1998	1998	1998	0
124	20241014	172000	16391939	1998	1998	1998	1998	0
125	20241014	171900	16391939	1998	1998	1998	1998	0
126	20241014	171800	16391939	1998	1998	1998	1998	0
127	20241014	171700	16391939	1998	1998	1998	1998	0
128	20241014	171600	16391939	1998	1998	1998	1998	0
129	20241014	171500	16391939	1998	1998	1998	1998	0
130	20241014	171400	16391939	1998	1998	1998	1998	0
131	20241014	171300	16391939	1998	1998	1998	1998	0
132	20241014	171200	16391939	1998	1998	1998	1998	0
133	20241014	171100	16391939	1998	1998	1998	1998	0
134	20241014	171000	16391939	1998	1998	1998	1998	0
135	20241014	170900	16391939	1998	1998	1998	1998	0
136	20241014	170800	16391939	1998	1998	1998	1998	0
137	20241014	170700	16391939	1998	1998	1998	1998	0
138	20241014	170600	16391939	1998	1998	1998	1998	0
139	20241014	170500	16391939	1998	1998	1998	1998	0
140	20241014	170400	16391939	1998	1998	1998	1998	0
141	20241014	170300	16391939	1998	1998	1998	1998	0
142	20241014	170200	16391939	1998	1998	1998	1998	0
143	20241014	170100	16391939	1998	1998	1998	1998	0
144	20241014	170000	16391939	1998	1998	1998	1998	0
145	20241014	165900	16391939	1998	1998	1998	1998	0
146	20241014	165800	16391939	1998	1998	1998	1998	0
147	20241014	165700	16391939	1998	1998	1998	1998	0
148	20241014	165600	16391939	1998	1998	1998	1998	0
149	20241014	165500	16391939	1998	1998	1998	1998	0
150	20241014	165400	16391939	1998	1998	1998	1998	0
151	20241014	165300	16391939	1998	1998	1998	1998	0
152	20241014	165200	16391939	1998	1998	1998	1998	1016
153	20241014	165100	16391939	1998	1998	1998	1998	0
154	20241014	165000	16391939	1998	1998	1998	1998	0
155	20241014	164900	16391939	1998	1998	1998	1998	0
156	20241014	164800	16391939	1998	1998	1998	1998	0
157	20241014	164700	16391939	1998	1998	1998	1998	0
158	20241014	164600	16391939	1998	1998	1998	1998	0
159	20241014	164500	16391939	1998	1998	1998	1998	0
160	20241014	164400	16391939	1998	1998	1998	1998	0
161	20241014	164300	16391939	1998	1998	1998	1998	0
162	20241014	164200	16391939	1998	1998	1998	1998	0
163	20241014	164100	16391939	1998	1998	1998	1998	0
164	20241014	164000	16391939	1998	1998	1998	1998	0
165	20241014	163900	16391939	1998	1998	1998	1998	0
166	20241014	163800	16391939	1998	1998	1998	1998	0
167	20241014	163700	16391939	1998	1998	1998	1998	0
168	20241014	163600	16391939	1998	1998	1998	1998	0
169	20241014	163500	16391939	1998	1998	1998	1998	0
170	20241014	163400	16391939	1998	1998	1998	1998	0
171	20241014	163300	16391939	1998	1998	1998	1998	0
172	20241014	163200	16391939	1998	1998	1998	1998	0
173	20241014	163100	16391939	1998	1998	1998	1998	0
174	20241014	163000	16391939	1998	1998	1998	1998	0
175	20241014	162900	16391939	1998	1998	1998	1998	0
176	20241014	162800	16391939	1998	1998	1998	1998	0
177	20241014	162700	16391939	1998	1998	1998	1998	0
178	20241014	162600	16391939	1998	1998	1998	1998	0
179	20241014	162500	16391939	1998	1998	1998	1998	0
180	20241014	162400	16391939	1998	1998	1998	1998	0
181	20241014	162300	16391939	1998	1998	1998	1998	0
182	20241014	162200	16391939	1998	1998	1998	1998	1016
183	20241014	162100	16391939	1998	1998	1998	1998	0
184	20241014	162000	16391939	1998	1998	1998	1998	0
185	20241014	161900	16391939	1998	1998	1998	1998	0
186	20241014	161800	16391939	1998	1998	1998	1998	0
187	20241014	161700	16391939	1998	1998	1998	1998	0
188	20241014	161600	16391939	1998	1998	1998	1998	0
189	20241014	161500	16391939	1998	1998	1998	1998	0
190	20241014	161400	16391939	1998	1998	1998	1998	0
191	20241014	161300	16391939	1998	1998	1998	1998	0
192	20241014	161200	16391939	1998	1998	1998	1998	0
193	20241014	161100	16391939	1998	1998	1998	1998	0
194	20241014	161000	16391939	1998	1998	1998	1998	0
195	20241014	160900	16391939	1998	1998	1998	1998	0
196	20241014	160800	16391939	1998	1998	1998	1998	0
197	20241014	160700	16391939	1998	1998	1998	1998	0
198	20241014	160600	16391939	1998	1998	1998	1998	0
199	20241014	160500	16391939	1998	1998	1998	1998	0
200	20241014	160400	16391939	1998	1998	1998	1998	0
201	20241014	160300	16391939	1998	1998	1998	1998	0
202	20241014	160200	16391939	1998	1998	1998	1998	0
203	20241014	160100	16391939	1998	1998	1998	1998	0
204	20241014	160000	16391939	1998	1998	1998	1998	0
205	20241014	155900	16391939	1998	1998	1998	1998	0
206	20241014	155800	16391939	1998	1998	1998	1998	0
207	20241014	155700	16391939	1998	1998	1998	1998	0
208	20241014	155600	16391939	1998	1998	1998	1998	0
209	20241014	155500	16391939	1998	1998	1998	1998	0
210	20241014	155400	16391939	1998	1998	1998	1998	0
211	20241014	155300	16391939	1998	1998	1998	1998	0
212	20241014	155200	16391939	1998	1998	1998	1998	1016
213	20241014	155100	16391939	1998	1998	1998	1998	0
214	20241014	155000	16391939	1998	1998	1998	1998	0
215	20241014	154900	16391939	1998	1998	1998	1998	0
216	20241014	154800	16391939	1998	1998	1998	1998	0
217	20241014	154700	16391939	1998	1998	1998	1998	0
218	20241014	154600	16391939	1998	1998	1998	1998	0
219	20241014	154500	16391939	1998	1998	1998	1998	0
220	20241014	154400	16391939	1998	1998	1998	1998	0
221	20241014	154300	16391939	1998	1998	1998	1998	0
222	20241014	154200	16391939	1998	1998	1998	1998	0
223	20241014	154100	16391939	1998	1998	1998	1998	0
224	20241014	154000	16391939	1998	1998	1998	1998	0
225	20241014	153900	16391939	1998	1998	1998	1998	0
226	20241014	153800	16391939	1998	1998	1998	1998	0
227	20241014	153700	16391939	1998	1998	1998	1998	0
228	20241014	153600	16391939	1998	1998	1998	1998	0
229	20241014	153500	16391939	1998	1998	1998	1998	0
230	20241014	153400	16391939	1998	1998	1998	1998	0
231	20241014	153300	16391939	1998	1998	1998	1998	0
232	20241014	153200	16391939	1998	1998	1998	1998	0
233	20241014	153100	16391939	1998	1998	1998	1998	0
234	20241014	153000	16391939	1998	1998	1998	1998	1016
235	20241014	152900	14361971	2000	2000	2000	2000	0
236	20241014	152800	14361971	2000	2000	2000	2000	0
237	20241014	152700	14361971	2000	2000	2000	2000	0
238	20241014	152600	14361971	2000	2000	2000	2000	0
239	20241014	152500	14361971	2000	2000	2000	2000	0
240	20241014	152400	14361971	2000	2000	2000	2000	0
241	20241014	152300	14361971	2000	2000	2000	2000	0
242	20241014	152200	14361971	2000	2000	2000	2000	0
243	20241014	152100	14361971	2000	2000	2000	2000	0
244	20241014	152000	14361971	2000	2000	2000	2000	0
245	20241014	151900	14361971	2000	2000	2000	2000	0
246	20241014	151800	14361971	2000	2000	2000	2000	3
247	20241014	151700	14355971	2000	2000	2000	2000	0
248	20241014	151600	14355971	2000	2000	2000	2000	0
249	20241014	151500	14355971	2000	2000	2000	2000	3
250	20241014	151400	14349971	2000	2000	2000	2000	0
251	20241014	151300	14349971	2000	2000	2000	2000	5
252	20241014	151200	14339971	2000	2005	2005	2000	15
253	20241014	151100	14309941	2000	2000	2000	2000	41
254	20241014	151000	14227941	2000	2000	2000	2000	0
255	20241014	150900	14227941	2000	2000	2000	2000	0
256	20241014	150800	14227941	2000	2000	2000	2000	0
257	20241014	150700	14227941	2000	2000	2000	2000	10
258	20241014	150600	14207941	2000	2000	2000	2000	0
259	20241014	150500	14207941	2000	2000	2000	2000	0
260	20241014	150400	14207941	2000	2000	2000	2000	0
261	20241014	150300	14207941	2000	2000	2000	2000	0
262	20241014	150200	14207941	2000	2000	2000	2000	0
263	20241014	150100	14207941	2000	2000	2000	2000	0
264	20241014	150000	14207941	2000	2000	2000	2000	0
265	20241014	145900	14207941	2000	2000	2000	2000	0
266	20241014	145800	14207941	2000	2000	2000	2000	0
267	20241014	145700	14207941	2000	2000	2000	2000	0
268	20241014	145600	14207941	2000	2000	2000	2000	0
269	20241014	145500	14207941	2000	2000	2000	2000	0
270	20241014	145400	14207941	2000	2000	2000	2000	0
271	20241014	145300	14207941	2000	2000	2000	2000	0
272	20241014	145200	14207941	2000	2000	2000	2000	0
273	20241014	145100	14207941	2000	2000	2000	2000	0
274	20241014	145000	14207941	2000	2000	2000	2000	0
275	20241014	144900	14207941	2000	2000	2000	2000	0
276	20241014	144800	14207941	2000	2000	2000	2000	0
277	20241014	144700	14207941	2000	2000	2000	2000	0
278	20241014	144600	14207941	2000	2000	2000	2000	0
279	20241014	144500	14207941	2000	2000	2000	2000	0
280	20241014	144400	14207941	2000	2000	2000	2000	0
281	20241014	144300	14207941	2000	2000	2000	2000	0
282	20241014	144200	14207941	2000	2000	2000	2000	0
283	20241014	144100	14207941	2000	2000	2000	2000	0
284	20241014	144000	14207941	2000	2000	2000	2000	0
285	20241014	143900	14207941	2000	2000	2000	2000	0
286	20241014	143800	14207941	2000	2000	2000	2000	0
287	20241014	143700	14207941	2000	2000	2000	2000	0
288	20241014	143600	14207941	2000	2000	2000	2000	0
289	20241014	143500	14207941	2000	2000	2000	2000	0
290	20241014	143400	14207941	2000	2000	2000	2000	0
291	20241014	143300	14207941	2000	2000	2000	2000	0
292	20241014	143200	14207941	2000	2000	2000	2000	0
293	20241014	143100	14207941	2000	2000	2000	2000	0
294	20241014	143000	14207941	2000	2000	2000	2000	0
295	20241014	142900	14207941	2000	2000	2000	2000	0
296	20241014	142800	14207941	2000	2000	2000	2000	1
297	20241014	142700	14205941	1995	1995	1995	1995	0
298	20241014	142600	14205941	1995	1995	1995	1995	0
299	20241014	142500	14205941	1995	1995	1995	1995	9
300	20241014	142400	14187986	2000	2000	2000	2000	0
301	20241014	142300	14187986	2000	1998	2000	1998	4
302	20241014	142200	14179992	1996	1996	1996	1996	2
303	20241014	142100	14176000	1996	1996	1996	1996	0
304	20241014	142000	14176000	1996	1996	1996	1996	0
305	20241014	141900	14176000	1996	1996	1996	1996	1
306	20241014	141800	14174004	1992	1992	1992	1992	0
307	20241014	141700	14174004	1992	1992	1992	1992	0
308	20241014	141600	14174004	1992	1992	1992	1992	0
309	20241014	141500	14174004	1992	1992	1992	1992	0
310	20241014	141400	14174004	1992	1992	1992	1992	0
311	20241014	141300	14174004	1992	1993	1993	1992	266
312	20241014	141200	13643877	1994	1994	1994	1994	0
313	20241014	141100	13643877	1994	1994	1994	1994	0
314	20241014	141000	13643877	1994	1994	1994	1994	0
315	20241014	140900	13643877	1994	1994	1994	1994	0
316	20241014	140800	13643877	1994	1994	1994	1994	0
317	20241014	140700	13643877	1994	1994	1994	1994	10
318	20241014	140600	13623937	1994	1994	1994	1994	0
319	20241014	140500	13623937	1994	1994	1994	1994	0
320	20241014	140400	13623937	1994	1994	1994	1994	0
321	20241014	140300	13623937	1994	1994	1994	1994	0
322	20241014	140200	13623937	1994	1994	1994	1994	30
323	20241014	140100	13564117	1994	1994	1994	1994	60
324	20241014	140000	13444477	1994	1994	1994	1994	10
325	20241014	135900	13424537	1994	1994	1994	1994	0
326	20241014	135800	13424537	1994	1994	1994	1994	0
327	20241014	135700	13424537	1994	1994	1994	1994	0
328	20241014	135600	13424537	1994	1994	1994	1994	0
329	20241014	135500	13424537	1994	1994	1994	1994	0
330	20241014	135400	13424537	1994	1994	1994	1994	0
331	20241014	135300	13424537	1994	1994	1994	1994	0
332	20241014	135200	13424537	1994	1994	1994	1994	10
333	20241014	135100	13404597	1994	1994	1994	1994	2
334	20241014	135000	13400609	1994	1994	1994	1994	5
335	20241014	134900	13390639	1994	1994	1994	1994	0
336	20241014	134800	13390639	1994	1994	1994	1994	0
337	20241014	134700	13390639	1994	1994	1994	1994	10
338	20241014	134600	13370699	1994	1994	1994	1994	0
339	20241014	134500	13370699	1994	1994	1994	1994	0
340	20241014	134400	13370699	1994	1994	1994	1994	0
341	20241014	134300	13370699	1994	1994	1994	1994	7
342	20241014	134200	13356741	1994	1994	1994	1994	0
343	20241014	134100	13356741	1994	1994	1994	1994	0
344	20241014	134000	13356741	1994	1994	1994	1994	0
345	20241014	133900	13356741	1994	1994	1994	1994	0
346	20241014	133800	13356741	1994	1994	1994	1994	0
347	20241014	133700	13356741	1994	1994	1994	1994	0
348	20241014	133600	13356741	1994	1994	1994	1994	0
349	20241014	133500	13356741	1994	1994	1994	1994	0
350	20241014	133400	13356741	1994	1994	1994	1994	2
351	20241014	133300	13352753	1994	1994	1994	1994	1
352	20241014	133200	13350759	1994	1994	1994	1994	3
353	20241014	133100	13344777	1994	1994	1994	1994	0
354	20241014	133000	13344777	1994	1994	1994	1994	0
355	20241014	132900	13344777	1994	1994	1994	1994	3
356	20241014	132800	13338795	1993	1993	1993	1993	0
357	20241014	132700	13338795	1993	1993	1993	1993	0
358	20241014	132600	13338795	1993	1993	1993	1993	20
359	20241014	132500	13298935	1993	1993	1993	1993	0
360	20241014	132400	13298935	1993	1993	1993	1993	5
361	20241014	132300	13288970	1994	1994	1994	1994	0
362	20241014	132200	13288970	1994	1994	1994	1994	0
363	20241014	132100	13288970	1994	1994	1994	1994	0
364	20241014	132000	13288970	1994	1994	1994	1994	6
365	20241014	131900	13277006	1994	1994	1994	1994	0
366	20241014	131800	13277006	1994	1994	1994	1994	0
367	20241014	131700	13277006	1994	1994	1994	1994	3
368	20241014	131600	13271024	1994	1994	1994	1994	0
369	20241014	131500	13271024	1994	1994	1994	1994	0
370	20241014	131400	13271024	1994	1994	1994	1994	0
371	20241014	131300	13271024	1994	1994	1994	1994	0
372	20241014	131200	13271024	1994	1994	1994	1994	0
373	20241014	131100	13271024	1994	1994	1994	1994	6
374	20241014	131000	13259060	1994	1994	1994	1994	0
375	20241014	130900	13259060	1994	1994	1994	1994	0
376	20241014	130800	13259060	1994	1994	1994	1994	0
377	20241014	130700	13259060	1994	1994	1994	1994	0
378	20241014	130600	13259060	1994	1994	1994	1994	0
379	20241014	130500	13259060	1994	1994	1994	1994	3
380	20241014	130400	13253078	1994	1994	1994	1994	3
381	20241014	130300	13247096	1993	1993	1993	1993	0
382	20241014	130200	13247096	1993	1993	1993	1993	0
383	20241014	130100	13247096	1993	1993	1993	1993	273
384	20241014	130000	12703007	1994	1994	1994	1994	135
385	20241014	125900	12433817	1995	1995	1995	1995	6
386	20241014	125800	12421847	1995	1995	1995	1995	0
387	20241014	125700	12421847	1995	1995	1995	1995	0
388	20241014	125600	12421847	1995	1995	1995	1995	0
389	20241014	125500	12421847	1995	1995	1995	1995	0
390	20241014	125400	12421847	1995	1995	1995	1995	5
391	20241014	125300	12411872	1994	1994	1994	1994	1
392	20241014	125200	12409878	1995	1995	1995	1995	0
393	20241014	125100	12409878	1995	1995	1995	1995	0
394	20241014	125000	12409878	1995	1995	1995	1995	12
395	20241014	124900	12385938	1993	1993	1993	1993	0
396	20241014	124800	12385938	1993	1993	1993	1993	82
397	20241014	124700	12222512	1994	1994	1994	1994	63
398	20241014	124600	12096890	1995	1995	1995	1995	0
399	20241014	124500	12096890	1995	1995	1995	1995	5
400	20241014	124400	12086915	1995	1995	1995	1995	8
401	20241014	124300	12070955	1994	1994	1994	1994	0
402	20241014	124200	12070955	1994	1995	1995	1994	415
403	20241014	124100	11243069	1996	1996	1996	1996	12
404	20241014	124000	11219117	1996	1998	1998	1996	7
405	20241014	123900	11205140	2000	2000	2000	2000	0
406	20241014	123800	11205140	2000	2000	2000	2000	5
407	20241014	123700	11195140	1998	1998	1998	1998	0
408	20241014	123600	11195140	1998	1998	1998	1998	1
409	20241014	123500	11193142	2000	2000	2000	2000	0
410	20241014	123400	11193142	2000	2000	2000	2000	22
411	20241014	123300	11149142	2000	2000	2000	2000	0
412	20241014	123200	11149142	2000	2000	2000	2000	0
413	20241014	123100	11149142	2000	2000	2000	2000	3
414	20241014	123000	11143142	1995	1995	1995	1995	0
415	20241014	122900	11143142	1995	1995	1995	1995	187
416	20241014	122800	10770077	1995	1995	1995	1995	0
417	20241014	122700	10770077	1995	1995	1995	1995	38
418	20241014	122600	10694267	1996	1996	1996	1996	0
419	20241014	122500	10694267	1996	1997	1997	1996	33
420	20241014	122400	10628394	1998	2000	2000	1998	7
421	20241014	122300	10614402	1996	1996	1996	1996	5
422	20241014	122200	10604422	1996	1996	1996	1996	0
423	20241014	122100	10604422	1996	1996	1996	1996	0
424	20241014	122000	10604422	1996	1996	1996	1996	0
425	20241014	121900	10604422	1996	1996	1996	1996	0
426	20241014	121800	10604422	1996	1996	1996	1996	0
427	20241014	121700	10604422	1996	1996	1996	1996	0
428	20241014	121600	10604422	1996	1996	1996	1996	0
429	20241014	121500	10604422	1996	1996	1996	1996	0
430	20241014	121400	10604422	1996	1996	1996	1996	0
431	20241014	121300	10604422	1996	1996	1996	1996	0
432	20241014	121200	10604422	1996	1997	1997	1996	17
433	20241014	121100	10570487	2000	2000	2000	2000	0
434	20241014	121000	10570487	2000	2000	2000	2000	0
435	20241014	120900	10570487	2000	2000	2000	2000	0
436	20241014	120800	10570487	2000	2000	2000	2000	0
437	20241014	120700	10570487	2000	2000	2000	2000	0
438	20241014	120600	10570487	2000	2000	2000	2000	0
439	20241014	120500	10570487	2000	2000	2000	2000	0
440	20241014	120400	10570487	2000	2000	2000	2000	0
441	20241014	120300	10570487	2000	2000	2000	2000	0
442	20241014	120200	10570487	2000	2000	2000	2000	0
443	20241014	120100	10570487	2000	2000	2000	2000	0
444	20241014	120000	10570487	2000	2000	2000	2000	0
445	20241014	115900	10570487	2000	2000	2000	2000	0
446	20241014	115800	10570487	2000	2000	2000	2000	0
447	20241014	115700	10570487	2000	2000	2000	2000	0
448	20241014	115600	10570487	2000	2000	2000	2000	0
449	20241014	115500	10570487	2000	2000	2000	2000	0
450	20241014	115400	10570487	2000	2000	2000	2000	0
451	20241014	115300	10570487	2000	2000	2000	2000	0
452	20241014	115200	10570487	2000	2000	2000	2000	0
453	20241014	115100	10570487	2000	2000	2000	2000	0
454	20241014	115000	10570487	2000	2000	2000	2000	0
455	20241014	114900	10570487	2000	2000	2000	2000	0
456	20241014	114800	10570487	2000	2000	2000	2000	0
457	20241014	114700	10570487	2000	2000	2000	2000	0
458	20241014	114600	10570487	2000	2000	2000	2000	0
459	20241014	114500	10570487	2000	2000	2000	2000	0
460	20241014	114400	10570487	2000	2000	2000	2000	2
461	20241014	114300	10566487	1995	1995	1995	1995	0
462	20241014	114200	10566487	1995	1995	1995	1995	0
463	20241014	114100	10566487	1995	1995	1995	1995	0
464	20241014	114000	10566487	1995	1995	1995	1995	0
465	20241014	113900	10566487	1995	1995	1995	1995	0
466	20241014	113800	10566487	1995	1995	1995	1995	0
467	20241014	113700	10566487	1995	1995	1995	1995	0
468	20241014	113600	10566487	1995	1995	1995	1995	0
469	20241014	113500	10566487	1995	1995	1995	1995	0
470	20241014	113400	10566487	1995	1995	1995	1995	0
471	20241014	113300	10566487	1995	1995	1995	1995	0
472	20241014	113200	10566487	1995	1995	1995	1995	0
473	20241014	113100	10566487	1995	1995	1995	1995	37
474	20241014	113000	10492672	1995	1995	1995	1995	0
475	20241014	112900	10492672	1995	1995	1995	1995	0
476	20241014	112800	10492672	1995	1995	1995	1995	0
477	20241014	112700	10492672	1995	1995	1995	1995	0
478	20241014	112600	10492672	1995	1995	1995	1995	0
479	20241014	112500	10492672	1995	1995	1995	1995	0
480	20241014	112400	10492672	1995	1995	1995	1995	0
481	20241014	112300	10492672	1995	1995	1995	1995	0
482	20241014	112200	10492672	1995	1995	1995	1995	0
483	20241014	112100	10492672	1995	1995	1995	1995	0
484	20241014	112000	10492672	1995	1995	1995	1995	0
485	20241014	111900	10492672	1995	1995	1995	1995	0
486	20241014	111800	10492672	1995	1995	1995	1995	0
487	20241014	111700	10492672	1995	1995	1995	1995	0
488	20241014	111600	10492672	1995	1995	1995	1995	0
489	20241014	111500	10492672	1995	1995	1995	1995	0
490	20241014	111400	10492672	1995	1995	1995	1995	2634
491	20241014	111300	5237842	1996	1996	1996	1996	0
492	20241014	111200	5237842	1996	1996	1996	1996	0
493	20241014	111100	5237842	1996	1996	1996	1996	0
494	20241014	111000	5237842	1996	1998	1998	1996	5
495	20241014	110900	5227858	2000	2000	2000	2000	0
496	20241014	110800	5227858	2000	2000	2000	2000	0
497	20241014	110700	5227858	2000	2000	2000	2000	2
498	20241014	110600	5223858	1999	1999	1999	1999	0
499	20241014	110500	5223858	1999	1999	1999	1999	0
500	20241014	110400	5223858	1999	1999	1999	1999	0
501	20241014	110300	5223858	1999	1999	1999	1999	0
502	20241014	110200	5223858	1999	1999	1999	1999	0
503	20241014	110100	5223858	1999	1999	1999	1999	1
504	20241014	110000	5221859	2000	2000	2000	2000	0
505	20241014	105900	5221859	2000	2000	2000	2000	1
506	20241014	105800	5219859	1997	1997	1997	1997	0
507	20241014	105700	5219859	1997	1997	1997	1997	0
508	20241014	105600	5219859	1997	1997	1997	1997	0
509	20241014	105500	5219859	1997	1997	1997	1997	8
510	20241014	105400	5203883	2000	2000	2000	2000	0
511	20241014	105300	5203883	2000	2000	2000	2000	0
512	20241014	105200	5203883	2000	2000	2000	2000	0
513	20241014	105100	5203883	2000	2000	2000	2000	0
514	20241014	105000	5203883	2000	2000	2000	2000	5
515	20241014	104900	5193883	2005	2005	2005	2005	0
516	20241014	104800	5193883	2005	2005	2005	2005	0
517	20241014	104700	5193883	2005	2005	2005	2005	0
518	20241014	104600	5193883	2005	2005	2005	2005	0
519	20241014	104500	5193883	2005	2005	2005	2005	1
520	20241014	104400	5191878	1990	1990	1990	1990	154
521	20241014	104300	4885418	1990	1990	1990	1990	13
522	20241014	104200	4859548	1990	1990	1990	1990	0
523	20241014	104100	4859548	1990	1990	1990	1990	0
524	20241014	104000	4859548	1990	1990	1990	1990	136
525	20241014	103900	4588908	2000	2000	2000	2000	1
526	20241014	103800	4586908	1991	1996	1996	1991	14
527	20241014	103700	4559001	1997	2000	2000	1997	13
528	20241014	103600	4533019	2005	2000	2005	2000	4
529	20241014	103500	4525009	1999	1999	1999	1999	122
530	20241014	103400	4281131	1999	1999	1999	1999	0
531	20241014	103300	4281131	1999	1999	1999	1999	0
532	20241014	103200	4281131	1999	1999	1999	1999	0
533	20241014	103100	4281131	1999	1999	1999	1999	0
534	20241014	103000	4281131	1999	1992	1999	1992	108
535	20241014	102900	4065685	1987	1987	1987	1987	0
536	20241014	102800	4065685	1987	1991	1991	1987	57
537	20241014	102700	3952237	1992	1992	1992	1992	0
538	20241014	102600	3952237	1992	1992	1992	1992	0
539	20241014	102500	3952237	1992	1992	1992	1992	0
540	20241014	102400	3952237	1992	1992	1992	1992	0
541	20241014	102300	3952237	1992	1992	1992	1992	3
542	20241014	102200	3946261	1992	1992	1992	1992	0
543	20241014	102100	3946261	1992	1992	1992	1992	0
544	20241014	102000	3946261	1992	1992	1992	1992	0
545	20241014	101900	3946261	1992	1992	1992	1992	3
546	20241014	101800	3940285	1992	1992	1992	1992	0
547	20241014	101700	3940285	1992	1992	1992	1992	0
548	20241014	101600	3940285	1992	1992	1992	1992	0
549	20241014	101500	3940285	1992	1992	1992	1992	0
550	20241014	101400	3940285	1992	1992	1992	1992	0
551	20241014	101300	3940285	1992	1992	1992	1992	2
552	20241014	101200	3936301	1992	1992	1992	1992	2
553	20241014	101100	3932317	1992	1991	1992	1991	6
554	20241014	101000	3920369	1991	1991	1991	1991	0
555	20241014	100900	3920369	1991	1991	1991	1991	3
556	20241014	100800	3914396	1991	1991	1991	1991	0
557	20241014	100700	3914396	1991	1991	1991	1991	2
558	20241014	100600	3910414	1991	1991	1991	1991	5
559	20241014	100500	3900459	1991	1990	1991	1990	151
560	20241014	100400	3599918	1991	1991	1991	1991	0
561	20241014	100300	3599918	1991	1991	1991	1991	0
562	20241014	100200	3599918	1991	1991	1991	1991	0
563	20241014	100100	3599918	1991	1990	1991	1990	6
564	20241014	100000	3587973	1991	1991	1991	1991	0
565	20241014	095900	3587973	1991	1991	1991	1991	5
566	20241014	095800	3578018	1991	1991	1991	1991	0
567	20241014	095700	3578018	1991	1991	1991	1991	0
568	20241014	095600	3578018	1991	1991	1991	1991	3
569	20241014	095500	3572045	1991	1991	1991	1991	0
570	20241014	095400	3572045	1991	1991	1991	1991	0
571	20241014	095300	3572045	1991	1991	1991	1991	3
572	20241014	095200	3566072	1990	1990	1990	1990	0
573	20241014	095100	3566072	1990	1990	1990	1990	1
574	20241014	095000	3564082	1991	1991	1991	1991	0
575	20241014	094900	3564082	1991	1991	1991	1991	0
576	20241014	094800	3564082	1991	1991	1991	1991	0
577	20241014	094700	3564082	1991	1991	1991	1991	0
578	20241014	094600	3564082	1991	1991	1991	1991	5
579	20241014	094500	3554127	1991	1991	1991	1991	2
580	20241014	094400	3550145	1991	1989	1991	1989	3
581	20241014	094300	3544176	1991	1991	1991	1991	0
582	20241014	094200	3544176	1991	1991	1991	1991	2
583	20241014	094100	3540194	1987	1987	1987	1987	0
584	20241014	094000	3540194	1987	1989	1989	1987	20
585	20241014	093900	3500447	1992	1992	1992	1992	0
586	20241014	093800	3500447	1992	1987	1992	1987	100
587	20241014	093700	3301551	1987	1987	1987	1987	2
588	20241014	093600	3297577	1987	1987	1987	1987	0
589	20241014	093500	3297577	1987	1987	1987	1987	132
590	20241014	093400	3035293	1988	1988	1988	1988	0
591	20241014	093300	3035293	1988	1988	1988	1988	13
592	20241014	093200	3009449	1988	1988	1988	1988	0
593	20241014	093100	3009449	1988	1988	1988	1988	0
594	20241014	093000	3009449	1988	1988	1988	1988	0
595	20241014	092900	3009449	1988	1988	1988	1988	1
596	20241014	092800	3007461	1988	1988	1988	1988	2
597	20241014	092700	3003485	1988	1985	1988	1985	2
598	20241014	092600	2999512	1985	1985	1985	1985	4
599	20241014	092500	2991572	1983	1983	1983	1983	0
600	20241014	092400	2991572	1983	1983	1983	1983	0
601	20241014	092300	2991572	1983	1983	1983	1983	0
602	20241014	092200	2991572	1983	1983	1983	1983	27
603	20241014	092100	2938031	1986	1986	1986	1986	4
604	20241014	092000	2930087	1986	1986	1986	1986	1
605	20241014	091900	2928101	1993	1993	1993	1993	0
606	20241014	091800	2928101	1993	1993	1993	1993	0
607	20241014	091700	2928101	1993	1993	1993	1993	0
608	20241014	091600	2928101	1993	1993	1993	1993	0
609	20241014	091500	2928101	1993	1993	1993	1993	0
610	20241014	091400	2928101	1993	1993	1993	1993	0
611	20241014	091300	2928101	1993	1993	1993	1993	0
612	20241014	091200	2928101	1993	1993	1993	1993	0
613	20241014	091100	2928101	1993	1993	1993	1993	0
614	20241014	091000	2928101	1993	1989	1993	1989	4
615	20241014	090900	2920134	1986	1986	1986	1986	0
616	20241014	090800	2920134	1986	1986	1986	1986	0
617	20241014	090700	2920134	1986	1980	1986	1980	37
618	20241014	090600	2846865	1980	1980	1980	1980	246
619	20241014	090500	2359785	1956	1980	1980	1956	218
620	20241014	090400	1928345	1980	1980	1980	1980	0
621	20241014	090300	1928345	1980	1980	1980	1980	500
622	20241014	090200	938345	1982	1984	1984	1982	308
623	20241014	090100	327853	1985	1985	1985	1985	124
624	20241014	090000	81713	1993	1993	1993	1993	41