KissMeData/037230/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	192100	11047006	1993	1993	1993	1993	330
3	20241024	192000	11047006	1993	1993	1993	1993	0
4	20241024	191900	11047006	1993	1993	1993	1993	0
5	20241024	191800	11047006	1993	1993	1993	1993	0
6	20241024	191700	11047006	1993	1993	1993	1993	0
7	20241024	191600	11047006	1993	1993	1993	1993	0
8	20241024	191500	11047006	1993	1993	1993	1993	0
9	20241024	191400	11047006	1993	1993	1993	1993	0
10	20241024	191300	11047006	1993	1993	1993	1993	0
11	20241024	191200	11047006	1993	1993	1993	1993	0
12	20241024	191100	11047006	1993	1993	1993	1993	0
13	20241024	191000	11047006	1993	1993	1993	1993	0
14	20241024	190900	11047006	1993	1993	1993	1993	0
15	20241024	190800	11047006	1993	1993	1993	1993	0
16	20241024	190700	11047006	1993	1993	1993	1993	0
17	20241024	190600	11047006	1993	1993	1993	1993	0
18	20241024	190500	11047006	1993	1993	1993	1993	0
19	20241024	190400	11047006	1993	1993	1993	1993	0
20	20241024	190300	11047006	1993	1993	1993	1993	0
21	20241024	190200	11047006	1993	1993	1993	1993	0
22	20241024	190100	11047006	1993	1993	1993	1993	0
23	20241024	190000	11047006	1993	1993	1993	1993	0
24	20241024	185900	11047006	1993	1993	1993	1993	0
25	20241024	185800	11047006	1993	1993	1993	1993	0
26	20241024	185700	11047006	1993	1993	1993	1993	0
27	20241024	185600	11047006	1993	1993	1993	1993	0
28	20241024	185500	11047006	1993	1993	1993	1993	0
29	20241024	185400	11047006	1993	1993	1993	1993	0
30	20241024	185300	11047006	1993	1993	1993	1993	0
31	20241024	185200	11047006	1993	1993	1993	1993	0
32	20241024	185100	11047006	1993	1993	1993	1993	330
33	20241024	185000	11047006	1993	1993	1993	1993	0
34	20241024	184900	11047006	1993	1993	1993	1993	0
35	20241024	184800	11047006	1993	1993	1993	1993	0
36	20241024	184700	11047006	1993	1993	1993	1993	0
37	20241024	184600	11047006	1993	1993	1993	1993	0
38	20241024	184500	11047006	1993	1993	1993	1993	0
39	20241024	184400	11047006	1993	1993	1993	1993	0
40	20241024	184300	11047006	1993	1993	1993	1993	0
41	20241024	184200	11047006	1993	1993	1993	1993	0
42	20241024	184100	11047006	1993	1993	1993	1993	0
43	20241024	184000	11047006	1993	1993	1993	1993	0
44	20241024	183900	11047006	1993	1993	1993	1993	0
45	20241024	183800	11047006	1993	1993	1993	1993	0
46	20241024	183700	11047006	1993	1993	1993	1993	0
47	20241024	183600	11047006	1993	1993	1993	1993	0
48	20241024	183500	11047006	1993	1993	1993	1993	0
49	20241024	183400	11047006	1993	1993	1993	1993	0
50	20241024	183300	11047006	1993	1993	1993	1993	0
51	20241024	183200	11047006	1993	1993	1993	1993	0
52	20241024	183100	11047006	1993	1993	1993	1993	0
53	20241024	183000	11047006	1993	1993	1993	1993	0
54	20241024	182900	11047006	1993	1993	1993	1993	0
55	20241024	182800	11047006	1993	1993	1993	1993	0
56	20241024	182700	11047006	1993	1993	1993	1993	0
57	20241024	182600	11047006	1993	1993	1993	1993	0
58	20241024	182500	11047006	1993	1993	1993	1993	0
59	20241024	182400	11047006	1993	1993	1993	1993	0
60	20241024	182300	11047006	1993	1993	1993	1993	0
61	20241024	182200	11047006	1993	1993	1993	1993	0
62	20241024	182100	11047006	1993	1993	1993	1993	330
63	20241024	182000	11047006	1993	1993	1993	1993	0
64	20241024	181900	11047006	1993	1993	1993	1993	0
65	20241024	181800	11047006	1993	1993	1993	1993	0
66	20241024	181700	11047006	1993	1993	1993	1993	0
67	20241024	181600	11047006	1993	1993	1993	1993	0
68	20241024	181500	11047006	1993	1993	1993	1993	0
69	20241024	181400	11047006	1993	1993	1993	1993	0
70	20241024	181300	11047006	1993	1993	1993	1993	0
71	20241024	181200	11047006	1993	1993	1993	1993	0
72	20241024	181100	11047006	1993	1993	1993	1993	0
73	20241024	181000	11047006	1993	1993	1993	1993	0
74	20241024	180900	11047006	1993	1993	1993	1993	0
75	20241024	180800	11047006	1993	1993	1993	1993	0
76	20241024	180700	11047006	1993	1993	1993	1993	0
77	20241024	180600	11047006	1993	1993	1993	1993	0
78	20241024	180500	11047006	1993	1993	1993	1993	0
79	20241024	180400	11047006	1993	1993	1993	1993	0
80	20241024	180300	11047006	1993	1993	1993	1993	0
81	20241024	180200	11047006	1993	1993	1993	1993	0
82	20241024	180100	11047006	1993	1993	1993	1993	0
83	20241024	180000	11047006	1993	1993	1993	1993	0
84	20241024	175900	11047006	1993	1993	1993	1993	0
85	20241024	175800	11047006	1993	1993	1993	1993	0
86	20241024	175700	11047006	1993	1993	1993	1993	0
87	20241024	175600	11047006	1993	1993	1993	1993	0
88	20241024	175500	11047006	1993	1993	1993	1993	0
89	20241024	175400	11047006	1993	1993	1993	1993	0
90	20241024	175300	11047006	1993	1993	1993	1993	0
91	20241024	175200	11047006	1993	1993	1993	1993	0
92	20241024	175100	11047006	1993	1993	1993	1993	330
93	20241024	175000	11047006	1993	1993	1993	1993	0
94	20241024	174900	11047006	1993	1993	1993	1993	0
95	20241024	174800	11047006	1993	1993	1993	1993	0
96	20241024	174700	11047006	1993	1993	1993	1993	0
97	20241024	174600	11047006	1993	1993	1993	1993	0
98	20241024	174500	11047006	1993	1993	1993	1993	0
99	20241024	174400	11047006	1993	1993	1993	1993	0
100	20241024	174300	11047006	1993	1993	1993	1993	0
101	20241024	174200	11047006	1993	1993	1993	1993	0
102	20241024	174100	11047006	1993	1993	1993	1993	0
103	20241024	174000	11047006	1993	1993	1993	1993	0
104	20241024	173900	11047006	1993	1993	1993	1993	0
105	20241024	173800	11047006	1993	1993	1993	1993	0
106	20241024	173700	11047006	1993	1993	1993	1993	0
107	20241024	173600	11047006	1993	1993	1993	1993	0
108	20241024	173500	11047006	1993	1993	1993	1993	0
109	20241024	173400	11047006	1993	1993	1993	1993	0
110	20241024	173300	11047006	1993	1993	1993	1993	0
111	20241024	173200	11047006	1993	1993	1993	1993	0
112	20241024	173100	11047006	1993	1993	1993	1993	0
113	20241024	173000	11047006	1993	1993	1993	1993	0
114	20241024	172900	11047006	1993	1993	1993	1993	0
115	20241024	172800	11047006	1993	1993	1993	1993	0
116	20241024	172700	11047006	1993	1993	1993	1993	0
117	20241024	172600	11047006	1993	1993	1993	1993	0
118	20241024	172500	11047006	1993	1993	1993	1993	0
119	20241024	172400	11047006	1993	1993	1993	1993	0
120	20241024	172300	11047006	1993	1993	1993	1993	0
121	20241024	172200	11047006	1993	1993	1993	1993	0
122	20241024	172100	11047006	1993	1993	1993	1993	330
123	20241024	172000	11047006	1993	1993	1993	1993	0
124	20241024	171900	11047006	1993	1993	1993	1993	0
125	20241024	171800	11047006	1993	1993	1993	1993	0
126	20241024	171700	11047006	1993	1993	1993	1993	0
127	20241024	171600	11047006	1993	1993	1993	1993	0
128	20241024	171500	11047006	1993	1993	1993	1993	0
129	20241024	171400	11047006	1993	1993	1993	1993	0
130	20241024	171300	11047006	1993	1993	1993	1993	0
131	20241024	171200	11047006	1993	1993	1993	1993	0
132	20241024	171100	11047006	1993	1993	1993	1993	0
133	20241024	171000	11047006	1993	1993	1993	1993	0
134	20241024	170900	11047006	1993	1993	1993	1993	0
135	20241024	170800	11047006	1993	1993	1993	1993	0
136	20241024	170700	11047006	1993	1993	1993	1993	0
137	20241024	170600	11047006	1993	1993	1993	1993	0
138	20241024	170500	11047006	1993	1993	1993	1993	0
139	20241024	170400	11047006	1993	1993	1993	1993	0
140	20241024	170300	11047006	1993	1993	1993	1993	0
141	20241024	170200	11047006	1993	1993	1993	1993	0
142	20241024	170100	11047006	1993	1993	1993	1993	0
143	20241024	170000	11047006	1993	1993	1993	1993	0
144	20241024	165900	11047006	1993	1993	1993	1993	0
145	20241024	165800	11047006	1993	1993	1993	1993	0
146	20241024	165700	11047006	1993	1993	1993	1993	0
147	20241024	165600	11047006	1993	1993	1993	1993	0
148	20241024	165500	11047006	1993	1993	1993	1993	0
149	20241024	165400	11047006	1993	1993	1993	1993	0
150	20241024	165300	11047006	1993	1993	1993	1993	0
151	20241024	165200	11047006	1993	1993	1993	1993	0
152	20241024	165100	11047006	1993	1993	1993	1993	330
153	20241024	165000	11047006	1993	1993	1993	1993	0
154	20241024	164900	11047006	1993	1993	1993	1993	0
155	20241024	164800	11047006	1993	1993	1993	1993	0
156	20241024	164700	11047006	1993	1993	1993	1993	0
157	20241024	164600	11047006	1993	1993	1993	1993	0
158	20241024	164500	11047006	1993	1993	1993	1993	0
159	20241024	164400	11047006	1993	1993	1993	1993	0
160	20241024	164300	11047006	1993	1993	1993	1993	0
161	20241024	164200	11047006	1993	1993	1993	1993	0
162	20241024	164100	11047006	1993	1993	1993	1993	0
163	20241024	164000	11047006	1993	1993	1993	1993	0
164	20241024	163900	11047006	1993	1993	1993	1993	0
165	20241024	163800	11047006	1993	1993	1993	1993	0
166	20241024	163700	11047006	1993	1993	1993	1993	0
167	20241024	163600	11047006	1993	1993	1993	1993	0
168	20241024	163500	11047006	1993	1993	1993	1993	0
169	20241024	163400	11047006	1993	1993	1993	1993	0
170	20241024	163300	11047006	1993	1993	1993	1993	0
171	20241024	163200	11047006	1993	1993	1993	1993	0
172	20241024	163100	11047006	1993	1993	1993	1993	0
173	20241024	163000	11047006	1993	1993	1993	1993	0
174	20241024	162900	11047006	1993	1993	1993	1993	0
175	20241024	162800	11047006	1993	1993	1993	1993	0
176	20241024	162700	11047006	1993	1993	1993	1993	0
177	20241024	162600	11047006	1993	1993	1993	1993	0
178	20241024	162500	11047006	1993	1993	1993	1993	0
179	20241024	162400	11047006	1993	1993	1993	1993	0
180	20241024	162300	11047006	1993	1993	1993	1993	0
181	20241024	162200	11047006	1993	1993	1993	1993	0
182	20241024	162100	11047006	1993	1993	1993	1993	330
183	20241024	162000	11047006	1993	1993	1993	1993	0
184	20241024	161900	11047006	1993	1993	1993	1993	0
185	20241024	161800	11047006	1993	1993	1993	1993	0
186	20241024	161700	11047006	1993	1993	1993	1993	0
187	20241024	161600	11047006	1993	1993	1993	1993	0
188	20241024	161500	11047006	1993	1993	1993	1993	0
189	20241024	161400	11047006	1993	1993	1993	1993	0
190	20241024	161300	11047006	1993	1993	1993	1993	0
191	20241024	161200	11047006	1993	1993	1993	1993	0
192	20241024	161100	11047006	1993	1993	1993	1993	0
193	20241024	161000	11047006	1993	1993	1993	1993	0
194	20241024	160900	11047006	1993	1993	1993	1993	0
195	20241024	160800	11047006	1993	1993	1993	1993	0
196	20241024	160700	11047006	1993	1993	1993	1993	0
197	20241024	160600	11047006	1993	1993	1993	1993	0
198	20241024	160500	11047006	1993	1993	1993	1993	0
199	20241024	160400	11047006	1993	1993	1993	1993	0
200	20241024	160300	11047006	1993	1993	1993	1993	0
201	20241024	160200	11047006	1993	1993	1993	1993	0
202	20241024	160100	11047006	1993	1993	1993	1993	0
203	20241024	160000	11047006	1993	1993	1993	1993	0
204	20241024	155900	11047006	1993	1993	1993	1993	0
205	20241024	155800	11047006	1993	1993	1993	1993	0
206	20241024	155700	11047006	1993	1993	1993	1993	0
207	20241024	155600	11047006	1993	1993	1993	1993	0
208	20241024	155500	11047006	1993	1993	1993	1993	0
209	20241024	155400	11047006	1993	1993	1993	1993	0
210	20241024	155300	11047006	1993	1993	1993	1993	0
211	20241024	155200	11047006	1993	1993	1993	1993	0
212	20241024	155100	11047006	1993	1993	1993	1993	330
213	20241024	155000	11047006	1993	1993	1993	1993	0
214	20241024	154900	11047006	1993	1993	1993	1993	0
215	20241024	154800	11047006	1993	1993	1993	1993	0
216	20241024	154700	11047006	1993	1993	1993	1993	0
217	20241024	154600	11047006	1993	1993	1993	1993	0
218	20241024	154500	11047006	1993	1993	1993	1993	0
219	20241024	154400	11047006	1993	1993	1993	1993	0
220	20241024	154300	11047006	1993	1993	1993	1993	0
221	20241024	154200	11047006	1993	1993	1993	1993	0
222	20241024	154100	11047006	1993	1993	1993	1993	0
223	20241024	154000	11047006	1993	1993	1993	1993	0
224	20241024	153900	11047006	1993	1993	1993	1993	0
225	20241024	153800	11047006	1993	1993	1993	1993	0
226	20241024	153700	11047006	1993	1993	1993	1993	0
227	20241024	153600	11047006	1993	1993	1993	1993	0
228	20241024	153500	11047006	1993	1993	1993	1993	0
229	20241024	153400	11047006	1993	1993	1993	1993	0
230	20241024	153300	11047006	1993	1993	1993	1993	0
231	20241024	153200	11047006	1993	1993	1993	1993	0
232	20241024	153100	11047006	1993	1993	1993	1993	0
233	20241024	153000	11047006	1993	1993	1993	1993	330
234	20241024	152900	10389316	1993	1993	1993	1993	0
235	20241024	152800	10389316	1993	1993	1993	1993	0
236	20241024	152700	10389316	1993	1993	1993	1993	0
237	20241024	152600	10389316	1993	1993	1993	1993	0
238	20241024	152500	10389316	1993	1993	1993	1993	0
239	20241024	152400	10389316	1993	1993	1993	1993	0
240	20241024	152300	10389316	1993	1993	1993	1993	0
241	20241024	152200	10389316	1993	1993	1993	1993	0
242	20241024	152100	10389316	1993	1993	1993	1993	0
243	20241024	152000	10389316	1993	1993	1993	1993	0
244	20241024	151900	10389316	1993	1992	1993	1992	10
245	20241024	151800	10369387	1992	1992	1992	1992	0
246	20241024	151700	10369387	1992	1992	1992	1992	0
247	20241024	151600	10369387	1992	1992	1992	1992	0
248	20241024	151500	10369387	1992	1992	1992	1992	1
249	20241024	151400	10367395	1993	1993	1993	1993	0
250	20241024	151300	10367395	1993	1993	1993	1993	0
251	20241024	151200	10367395	1993	1993	1993	1993	0
252	20241024	151100	10367395	1993	1993	1993	1993	0
253	20241024	151000	10367395	1993	1992	1993	1992	110
254	20241024	150900	10148243	1979	1979	1979	1979	0
255	20241024	150800	10148243	1979	1979	1979	1979	0
256	20241024	150700	10148243	1979	1979	1979	1979	0
257	20241024	150600	10148243	1979	1979	1979	1979	0
258	20241024	150500	10148243	1979	1984	1984	1979	2000
259	20241024	150400	6184568	1984	1991	1991	1984	1500
260	20241024	150300	3205881	1992	1992	1992	1992	0
261	20241024	150200	3205881	1992	1992	1992	1992	0
262	20241024	150100	3205881	1992	1992	1992	1992	1
263	20241024	150000	3203889	1993	1993	1993	1993	1
264	20241024	145900	3201896	1988	1988	1988	1988	0
265	20241024	145800	3201896	1988	1992	1992	1988	140
266	20241024	145700	2923450	1993	1993	1993	1993	0
267	20241024	145600	2923450	1993	1993	1993	1993	0
268	20241024	145500	2923450	1993	1993	1993	1993	0
269	20241024	145400	2923450	1993	1993	1993	1993	0
270	20241024	145300	2923450	1993	1993	1993	1993	0
271	20241024	145200	2923450	1993	1993	1993	1993	0
272	20241024	145100	2923450	1993	1993	1993	1993	0
273	20241024	145000	2923450	1993	1993	1993	1993	0
274	20241024	144900	2923450	1993	1993	1993	1993	0
275	20241024	144800	2923450	1993	1993	1993	1993	0
276	20241024	144700	2923450	1993	1993	1993	1993	0
277	20241024	144600	2923450	1993	1993	1993	1993	0
278	20241024	144500	2923450	1993	1993	1993	1993	0
279	20241024	144400	2923450	1993	1993	1993	1993	0
280	20241024	144300	2923450	1993	1993	1993	1993	0
281	20241024	144200	2923450	1993	1993	1993	1993	0
282	20241024	144100	2923450	1993	1993	1993	1993	1
283	20241024	144000	2921457	1993	1993	1993	1993	0
284	20241024	143900	2921457	1993	1993	1993	1993	0
285	20241024	143800	2921457	1993	1993	1993	1993	0
286	20241024	143700	2921457	1993	1993	1993	1993	0
287	20241024	143600	2921457	1993	1993	1993	1993	0
288	20241024	143500	2921457	1993	1993	1993	1993	1
289	20241024	143400	2919464	1993	1993	1993	1993	0
290	20241024	143300	2919464	1993	1993	1993	1993	25
291	20241024	143200	2869639	1993	1993	1993	1993	0
292	20241024	143100	2869639	1993	1993	1993	1993	0
293	20241024	143000	2869639	1993	1993	1993	1993	0
294	20241024	142900	2869639	1993	1993	1993	1993	0
295	20241024	142800	2869639	1993	1993	1993	1993	0
296	20241024	142700	2869639	1993	1993	1993	1993	0
297	20241024	142600	2869639	1993	1993	1993	1993	0
298	20241024	142500	2869639	1993	1993	1993	1993	0
299	20241024	142400	2869639	1993	1993	1993	1993	0
300	20241024	142300	2869639	1993	1993	1993	1993	0
301	20241024	142200	2869639	1993	1993	1993	1993	0
302	20241024	142100	2869639	1993	1993	1993	1993	0
303	20241024	142000	2869639	1993	1993	1993	1993	3
304	20241024	141900	2863660	1992	1992	1992	1992	0
305	20241024	141800	2863660	1992	1992	1992	1992	0
306	20241024	141700	2863660	1992	1992	1992	1992	1
307	20241024	141600	2861668	1992	1992	1992	1992	0
308	20241024	141500	2861668	1992	1992	1992	1992	0
309	20241024	141400	2861668	1992	1992	1992	1992	0
310	20241024	141300	2861668	1992	1992	1992	1992	2
311	20241024	141200	2857684	1993	1992	1993	1992	12
312	20241024	141100	2833774	1992	1992	1992	1992	0
313	20241024	141000	2833774	1992	1992	1992	1992	0
314	20241024	140900	2833774	1992	1992	1992	1992	1
315	20241024	140800	2831782	1992	1992	1992	1992	6
316	20241024	140700	2819830	1993	1993	1993	1993	0
317	20241024	140600	2819830	1993	1993	1993	1993	0
318	20241024	140500	2819830	1993	1993	1993	1993	0
319	20241024	140400	2819830	1993	1993	1993	1993	0
320	20241024	140300	2819830	1993	1993	1993	1993	0
321	20241024	140200	2819830	1993	1993	1993	1993	0
322	20241024	140100	2819830	1993	1993	1993	1993	0
323	20241024	140000	2819830	1993	1993	1993	1993	0
324	20241024	135900	2819830	1993	1993	1993	1993	0
325	20241024	135800	2819830	1993	1993	1993	1993	0
326	20241024	135700	2819830	1993	1993	1993	1993	0
327	20241024	135600	2819830	1993	1993	1993	1993	0
328	20241024	135500	2819830	1993	1993	1993	1993	0
329	20241024	135400	2819830	1993	1993	1993	1993	0
330	20241024	135300	2819830	1993	1993	1993	1993	0
331	20241024	135200	2819830	1993	1993	1993	1993	0
332	20241024	135100	2819830	1993	1993	1993	1993	0
333	20241024	135000	2819830	1993	1993	1993	1993	0
334	20241024	134900	2819830	1993	1993	1993	1993	0
335	20241024	134800	2819830	1993	1993	1993	1993	0
336	20241024	134700	2819830	1993	1993	1993	1993	0
337	20241024	134600	2819830	1993	1993	1993	1993	0
338	20241024	134500	2819830	1993	1993	1993	1993	0
339	20241024	134400	2819830	1993	1993	1993	1993	0
340	20241024	134300	2819830	1993	1993	1993	1993	0
341	20241024	134200	2819830	1993	1993	1993	1993	0
342	20241024	134100	2819830	1993	1993	1993	1993	0
343	20241024	134000	2819830	1993	1993	1993	1993	0
344	20241024	133900	2819830	1993	1993	1993	1993	0
345	20241024	133800	2819830	1993	1993	1993	1993	0
346	20241024	133700	2819830	1993	1993	1993	1993	0
347	20241024	133600	2819830	1993	1993	1993	1993	0
348	20241024	133500	2819830	1993	1993	1993	1993	0
349	20241024	133400	2819830	1993	1993	1993	1993	0
350	20241024	133300	2819830	1993	1993	1993	1993	0
351	20241024	133200	2819830	1993	1993	1993	1993	0
352	20241024	133100	2819830	1993	1993	1993	1993	0
353	20241024	133000	2819830	1993	1993	1993	1993	0
354	20241024	132900	2819830	1993	1993	1993	1993	0
355	20241024	132800	2819830	1993	1993	1993	1993	0
356	20241024	132700	2819830	1993	1993	1993	1993	0
357	20241024	132600	2819830	1993	1993	1993	1993	0
358	20241024	132500	2819830	1993	1993	1993	1993	0
359	20241024	132400	2819830	1993	1993	1993	1993	0
360	20241024	132300	2819830	1993	1993	1993	1993	0
361	20241024	132200	2819830	1993	1993	1993	1993	0
362	20241024	132100	2819830	1993	1993	1993	1993	0
363	20241024	132000	2819830	1993	1993	1993	1993	0
364	20241024	131900	2819830	1993	1993	1993	1993	0
365	20241024	131800	2819830	1993	1993	1993	1993	0
366	20241024	131700	2819830	1993	1993	1993	1993	0
367	20241024	131600	2819830	1993	1993	1993	1993	0
368	20241024	131500	2819830	1993	1993	1993	1993	0
369	20241024	131400	2819830	1993	1993	1993	1993	0
370	20241024	131300	2819830	1993	1993	1993	1993	0
371	20241024	131200	2819830	1993	1993	1993	1993	0
372	20241024	131100	2819830	1993	1993	1993	1993	0
373	20241024	131000	2819830	1993	1993	1993	1993	0
374	20241024	130900	2819830	1993	1993	1993	1993	0
375	20241024	130800	2819830	1993	1993	1993	1993	0
376	20241024	130700	2819830	1993	1993	1993	1993	0
377	20241024	130600	2819830	1993	1993	1993	1993	0
378	20241024	130500	2819830	1993	1993	1993	1993	0
379	20241024	130400	2819830	1993	1993	1993	1993	0
380	20241024	130300	2819830	1993	1993	1993	1993	0
381	20241024	130200	2819830	1993	1993	1993	1993	0
382	20241024	130100	2819830	1993	1993	1993	1993	0
383	20241024	130000	2819830	1993	1993	1993	1993	0
384	20241024	125900	2819830	1993	1993	1993	1993	0
385	20241024	125800	2819830	1993	1993	1993	1993	0
386	20241024	125700	2819830	1993	1993	1993	1993	0
387	20241024	125600	2819830	1993	1993	1993	1993	0
388	20241024	125500	2819830	1993	1993	1993	1993	0
389	20241024	125400	2819830	1993	1993	1993	1993	0
390	20241024	125300	2819830	1993	1993	1993	1993	0
391	20241024	125200	2819830	1993	1993	1993	1993	0
392	20241024	125100	2819830	1993	1993	1993	1993	0
393	20241024	125000	2819830	1993	1993	1993	1993	1
394	20241024	124900	2817837	1993	1993	1993	1993	0
395	20241024	124800	2817837	1993	1993	1993	1993	0
396	20241024	124700	2817837	1993	1993	1993	1993	0
397	20241024	124600	2817837	1993	1993	1993	1993	0
398	20241024	124500	2817837	1993	1993	1993	1993	0
399	20241024	124400	2817837	1993	1993	1993	1993	0
400	20241024	124300	2817837	1993	1993	1993	1993	0
401	20241024	124200	2817837	1993	1993	1993	1993	0
402	20241024	124100	2817837	1993	1993	1993	1993	0
403	20241024	124000	2817837	1993	1993	1993	1993	1
404	20241024	123900	2815844	1987	1992	1992	1987	123
405	20241024	123800	2571316	1992	1992	1992	1992	1
406	20241024	123700	2569324	1993	1993	1993	1993	0
407	20241024	123600	2569324	1993	1993	1993	1993	0
408	20241024	123500	2569324	1993	1993	1993	1993	0
409	20241024	123400	2569324	1993	1993	1993	1993	0
410	20241024	123300	2569324	1993	1993	1993	1993	0
411	20241024	123200	2569324	1993	1993	1993	1993	0
412	20241024	123100	2569324	1993	1993	1993	1993	0
413	20241024	123000	2569324	1993	1993	1993	1993	0
414	20241024	122900	2569324	1993	1993	1993	1993	0
415	20241024	122800	2569324	1993	1993	1993	1993	0
416	20241024	122700	2569324	1993	1993	1993	1993	2
417	20241024	122600	2565338	1993	1990	1993	1990	8
418	20241024	122500	2549400	1989	1989	1989	1989	1
419	20241024	122400	2547411	1989	1989	1989	1989	0
420	20241024	122300	2547411	1989	1992	1992	1989	20
421	20241024	122200	2507616	1993	1993	1993	1993	0
422	20241024	122100	2507616	1993	1993	1993	1993	5
423	20241024	122000	2497651	1992	1992	1992	1992	3
424	20241024	121900	2491675	1993	1993	1993	1993	0
425	20241024	121800	2491675	1993	1993	1993	1993	0
426	20241024	121700	2491675	1993	1993	1993	1993	0
427	20241024	121600	2491675	1993	1993	1993	1993	0
428	20241024	121500	2491675	1993	1993	1993	1993	0
429	20241024	121400	2491675	1993	1993	1993	1993	0
430	20241024	121300	2491675	1993	1993	1993	1993	0
431	20241024	121200	2491675	1993	1993	1993	1993	0
432	20241024	121100	2491675	1993	1993	1993	1993	0
433	20241024	121000	2491675	1993	1993	1993	1993	0
434	20241024	120900	2491675	1993	1993	1993	1993	0
435	20241024	120800	2491675	1993	1993	1993	1993	0
436	20241024	120700	2491675	1993	1993	1993	1993	0
437	20241024	120600	2491675	1993	1993	1993	1993	0
438	20241024	120500	2491675	1993	1993	1993	1993	0
439	20241024	120400	2491675	1993	1993	1993	1993	0
440	20241024	120300	2491675	1993	1993	1993	1993	0
441	20241024	120200	2491675	1993	1993	1993	1993	0
442	20241024	120100	2491675	1993	1993	1993	1993	0
443	20241024	120000	2491675	1993	1993	1993	1993	0
444	20241024	115900	2491675	1993	1993	1993	1993	0
445	20241024	115800	2491675	1993	1993	1993	1993	0
446	20241024	115700	2491675	1993	1993	1993	1993	0
447	20241024	115600	2491675	1993	1993	1993	1993	0
448	20241024	115500	2491675	1993	1993	1993	1993	0
449	20241024	115400	2491675	1993	1993	1993	1993	0
450	20241024	115300	2491675	1993	1993	1993	1993	0
451	20241024	115200	2491675	1993	1993	1993	1993	0
452	20241024	115100	2491675	1993	1993	1993	1993	0
453	20241024	115000	2491675	1993	1993	1993	1993	0
454	20241024	114900	2491675	1993	1993	1993	1993	0
455	20241024	114800	2491675	1993	1993	1993	1993	0
456	20241024	114700	2491675	1993	1993	1993	1993	0
457	20241024	114600	2491675	1993	1993	1993	1993	0
458	20241024	114500	2491675	1993	1993	1993	1993	0
459	20241024	114400	2491675	1993	1993	1993	1993	0
460	20241024	114300	2491675	1993	1993	1993	1993	0
461	20241024	114200	2491675	1993	1993	1993	1993	0
462	20241024	114100	2491675	1993	1993	1993	1993	0
463	20241024	114000	2491675	1993	1993	1993	1993	0
464	20241024	113900	2491675	1993	1993	1993	1993	0
465	20241024	113800	2491675	1993	1993	1993	1993	1
466	20241024	113700	2489682	1993	1993	1993	1993	0
467	20241024	113600	2489682	1993	1990	1993	1989	105
468	20241024	113500	2280814	1990	1990	1990	1990	0
469	20241024	113400	2280814	1990	1992	1992	1990	100
470	20241024	113300	2081781	1993	1993	1993	1993	0
471	20241024	113200	2081781	1993	1993	1993	1993	0
472	20241024	113100	2081781	1993	1993	1993	1993	0
473	20241024	113000	2081781	1993	1993	1993	1993	0
474	20241024	112900	2081781	1993	1993	1993	1993	0
475	20241024	112800	2081781	1993	1993	1993	1993	0
476	20241024	112700	2081781	1993	1993	1993	1993	0
477	20241024	112600	2081781	1993	1993	1993	1993	0
478	20241024	112500	2081781	1993	1993	1993	1993	0
479	20241024	112400	2081781	1993	1993	1993	1993	0
480	20241024	112300	2081781	1993	1993	1993	1993	0
481	20241024	112200	2081781	1993	1993	1993	1993	0
482	20241024	112100	2081781	1993	1993	1993	1993	0
483	20241024	112000	2081781	1993	1993	1993	1993	0
484	20241024	111900	2081781	1993	1993	1993	1993	0
485	20241024	111800	2081781	1993	1993	1993	1993	0
486	20241024	111700	2081781	1993	1993	1993	1993	0
487	20241024	111600	2081781	1993	1993	1993	1993	0
488	20241024	111500	2081781	1993	1993	1993	1993	0
489	20241024	111400	2081781	1993	1993	1993	1993	0
490	20241024	111300	2081781	1993	1993	1993	1993	0
491	20241024	111200	2081781	1993	1993	1993	1993	0
492	20241024	111100	2081781	1993	1993	1993	1993	0
493	20241024	111000	2081781	1993	1993	1993	1993	0
494	20241024	110900	2081781	1993	1993	1993	1993	0
495	20241024	110800	2081781	1993	1993	1993	1993	0
496	20241024	110700	2081781	1993	1993	1993	1993	0
497	20241024	110600	2081781	1993	1993	1993	1993	0
498	20241024	110500	2081781	1993	1993	1993	1993	0
499	20241024	110400	2081781	1993	1993	1993	1993	0
500	20241024	110300	2081781	1993	1993	1993	1993	0
501	20241024	110200	2081781	1993	1991	1993	1991	29
502	20241024	110100	2024022	1991	1991	1991	1991	0
503	20241024	110000	2024022	1991	1991	1991	1991	0
504	20241024	105900	2024022	1991	1991	1991	1991	0
505	20241024	105800	2024022	1991	1992	1992	1991	2
506	20241024	105700	2020039	1993	1993	1993	1993	0
507	20241024	105600	2020039	1993	1993	1993	1993	0
508	20241024	105500	2020039	1993	1993	1993	1993	0
509	20241024	105400	2020039	1993	1993	1993	1993	0
510	20241024	105300	2020039	1993	1993	1993	1993	0
511	20241024	105200	2020039	1993	1993	1993	1993	0
512	20241024	105100	2020039	1993	1993	1993	1993	0
513	20241024	105000	2020039	1993	1993	1993	1993	10
514	20241024	104900	2000109	1993	1993	1993	1993	0
515	20241024	104800	2000109	1993	1993	1993	1993	0
516	20241024	104700	2000109	1993	1993	1993	1993	0
517	20241024	104600	2000109	1993	1993	1993	1993	0
518	20241024	104500	2000109	1993	1993	1993	1993	0
519	20241024	104400	2000109	1993	1993	1993	1993	0
520	20241024	104300	2000109	1993	1993	1993	1993	0
521	20241024	104200	2000109	1993	1993	1993	1993	2
522	20241024	104100	1996123	1990	1990	1990	1990	0
523	20241024	104000	1996123	1990	1990	1990	1990	0
524	20241024	103900	1996123	1990	1990	1990	1990	40
525	20241024	103800	1916523	1993	1993	1993	1993	0
526	20241024	103700	1916523	1993	1993	1993	1993	0
527	20241024	103600	1916523	1993	1993	1993	1993	0
528	20241024	103500	1916523	1993	1993	1993	1993	0
529	20241024	103400	1916523	1993	1993	1993	1993	0
530	20241024	103300	1916523	1993	1993	1993	1993	0
531	20241024	103200	1916523	1993	1993	1993	1993	2
532	20241024	103100	1912537	1994	1994	1994	1994	0
533	20241024	103000	1912537	1994	1994	1994	1994	0
534	20241024	102900	1912537	1994	1994	1994	1994	0
535	20241024	102800	1912537	1994	1994	1994	1994	0
536	20241024	102700	1912537	1994	1994	1994	1994	0
537	20241024	102600	1912537	1994	1994	1994	1994	0
538	20241024	102500	1912537	1994	1994	1994	1994	0
539	20241024	102400	1912537	1994	1994	1994	1994	0
540	20241024	102300	1912537	1994	1994	1994	1994	0
541	20241024	102200	1912537	1994	1994	1994	1994	0
542	20241024	102100	1912537	1994	1994	1994	1994	0
543	20241024	102000	1912537	1994	1994	1994	1994	0
544	20241024	101900	1912537	1994	1994	1994	1994	0
545	20241024	101800	1912537	1994	1994	1994	1994	0
546	20241024	101700	1912537	1994	1994	1994	1994	0
547	20241024	101600	1912537	1994	1994	1994	1994	0
548	20241024	101500	1912537	1994	1994	1994	1994	0
549	20241024	101400	1912537	1994	1994	1994	1994	0
550	20241024	101300	1912537	1994	1994	1994	1994	0
551	20241024	101200	1912537	1994	1994	1994	1994	0
552	20241024	101100	1912537	1994	1994	1994	1994	0
553	20241024	101000	1912537	1994	1994	1994	1994	0
554	20241024	100900	1912537	1994	1994	1994	1994	18
555	20241024	100800	1876645	1986	1986	1986	1986	0
556	20241024	100700	1876645	1986	1986	1986	1986	810
557	20241024	100600	267985	1985	1985	1985	1985	0
558	20241024	100500	267985	1985	1985	1985	1985	0
559	20241024	100400	267985	1985	1985	1985	1985	0
560	20241024	100300	267985	1985	1985	1985	1985	0
561	20241024	100200	267985	1985	1985	1985	1985	0
562	20241024	100100	267985	1985	1985	1985	1985	0
563	20241024	100000	267985	1985	1985	1985	1985	0
564	20241024	095900	267985	1985	1985	1985	1985	125
565	20241024	095800	19860	1986	1986	1986	1986	0
566	20241024	095700	19860	1986	1986	1986	1986	0
567	20241024	095600	19860	1986	1986	1986	1986	0
568	20241024	095500	19860	1986	1986	1986	1986	0
569	20241024	095400	19860	1986	1986	1986	1986	0
570	20241024	095300	19860	1986	1986	1986	1986	0
571	20241024	095200	19860	1986	1986	1986	1986	0
572	20241024	095100	19860	1986	1986	1986	1986	0
573	20241024	095000	19860	1986	1986	1986	1986	1
574	20241024	094900	17874	1986	1986	1986	1986	2
575	20241024	094800	13902	1986	1986	1986	1986	0
576	20241024	094700	13902	1986	1986	1986	1986	0
577	20241024	094600	13902	1986	1986	1986	1986	0
578	20241024	094500	13902	1986	1986	1986	1986	0
579	20241024	094400	13902	1986	1986	1986	1986	0
580	20241024	094300	13902	1986	1986	1986	1986	0
581	20241024	094200	13902	1986	1986	1986	1986	0
582	20241024	094100	13902	1986	1986	1986	1986	5
583	20241024	094000	3972	1986	1986	1986	1986	1
584	20241024	093900	1986	1986	1986	1986	1986	0
585	20241024	093800	1986	1986	1986	1986	1986	0
586	20241024	093700	1986	1986	1986	1986	1986	0
587	20241024	093600	1986	1986	1986	1986	1986	0
588	20241024	093500	1986	1986	1986	1986	1986	0
589	20241024	093400	1986	1986	1986	1986	1986	0
590	20241024	093300	1986	1986	1986	1986	1986	0
591	20241024	093200	1986	1986	1986	1986	1986	0
592	20241024	093100	1986	1986	1986	1986	1986	0
593	20241024	093000	1986	1986	1986	1986	1986	0
594	20241024	092900	1986	1986	1986	1986	1986	0
595	20241024	092800	1986	1986	1986	1986	1986	0
596	20241024	092700	1986	1986	1986	1986	1986	0
597	20241024	092600	1986	1986	1986	1986	1986	0
598	20241024	092500	1986	1986	1986	1986	1986	0
599	20241024	092400	1986	1986	1986	1986	1986	0
600	20241024	092300	1986	1986	1986	1986	1986	0
601	20241024	092200	1986	1986	1986	1986	1986	0
602	20241024	092100	1986	1986	1986	1986	1986	0
603	20241024	092000	1986	1986	1986	1986	1986	0
604	20241024	091900	1986	1986	1986	1986	1986	0
605	20241024	091800	1986	1986	1986	1986	1986	0
606	20241024	091700	1986	1986	1986	1986	1986	0
607	20241024	091600	1986	1986	1986	1986	1986	0
608	20241024	091500	1986	1986	1986	1986	1986	0
609	20241024	091400	1986	1986	1986	1986	1986	0
610	20241024	091300	1986	1986	1986	1986	1986	0
611	20241024	091200	1986	1986	1986	1986	1986	0
612	20241024	091100	1986	1986	1986	1986	1986	0
613	20241024	091000	1986	1986	1986	1986	1986	0
614	20241024	090900	1986	1986	1986	1986	1986	0
615	20241024	090800	1986	1986	1986	1986	1986	0
616	20241024	090700	1986	1986	1986	1986	1986	0
617	20241024	090600	1986	1986	1986	1986	1986	1
618	20241024	090500	0	1986	1986	1986	1986	0
619	20241024	090400	0	1986	1986	1986	1986	0
620	20241024	090300	0	1986	1986	1986	1986	0
621	20241024	090200	0	1986	1986	1986	1986	0
622	20241024	090100	0	1986	1986	1986	1986	0
623	20241024	090000	0	1986	1986	1986	1986	0