KissMeData/037230/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	192100	8582724	1992	1992	1992	1992	167
3	20241029	192000	8582724	1992	1992	1992	1992	0
4	20241029	191900	8582724	1992	1992	1992	1992	0
5	20241029	191800	8582724	1992	1992	1992	1992	0
6	20241029	191700	8582724	1992	1992	1992	1992	0
7	20241029	191600	8582724	1992	1992	1992	1992	0
8	20241029	191500	8582724	1992	1992	1992	1992	0
9	20241029	191400	8582724	1992	1992	1992	1992	0
10	20241029	191300	8582724	1992	1992	1992	1992	0
11	20241029	191200	8582724	1992	1992	1992	1992	0
12	20241029	191100	8582724	1992	1992	1992	1992	0
13	20241029	191000	8582724	1992	1992	1992	1992	0
14	20241029	190900	8582724	1992	1992	1992	1992	0
15	20241029	190800	8582724	1992	1992	1992	1992	0
16	20241029	190700	8582724	1992	1992	1992	1992	0
17	20241029	190600	8582724	1992	1992	1992	1992	0
18	20241029	190500	8582724	1992	1992	1992	1992	0
19	20241029	190400	8582724	1992	1992	1992	1992	0
20	20241029	190300	8582724	1992	1992	1992	1992	0
21	20241029	190200	8582724	1992	1992	1992	1992	0
22	20241029	190100	8582724	1992	1992	1992	1992	0
23	20241029	190000	8582724	1992	1992	1992	1992	0
24	20241029	185900	8582724	1992	1992	1992	1992	0
25	20241029	185800	8582724	1992	1992	1992	1992	0
26	20241029	185700	8582724	1992	1992	1992	1992	0
27	20241029	185600	8582724	1992	1992	1992	1992	0
28	20241029	185500	8582724	1992	1992	1992	1992	0
29	20241029	185400	8582724	1992	1992	1992	1992	0
30	20241029	185300	8582724	1992	1992	1992	1992	0
31	20241029	185200	8582724	1992	1992	1992	1992	0
32	20241029	185100	8582724	1992	1992	1992	1992	167
33	20241029	185000	8582724	1992	1992	1992	1992	0
34	20241029	184900	8582724	1992	1992	1992	1992	0
35	20241029	184800	8582724	1992	1992	1992	1992	0
36	20241029	184700	8582724	1992	1992	1992	1992	0
37	20241029	184600	8582724	1992	1992	1992	1992	0
38	20241029	184500	8582724	1992	1992	1992	1992	0
39	20241029	184400	8582724	1992	1992	1992	1992	0
40	20241029	184300	8582724	1992	1992	1992	1992	0
41	20241029	184200	8582724	1992	1992	1992	1992	0
42	20241029	184100	8582724	1992	1992	1992	1992	0
43	20241029	184000	8582724	1992	1992	1992	1992	0
44	20241029	183900	8582724	1992	1992	1992	1992	0
45	20241029	183800	8582724	1992	1992	1992	1992	0
46	20241029	183700	8582724	1992	1992	1992	1992	0
47	20241029	183600	8582724	1992	1992	1992	1992	0
48	20241029	183500	8582724	1992	1992	1992	1992	0
49	20241029	183400	8582724	1992	1992	1992	1992	0
50	20241029	183300	8582724	1992	1992	1992	1992	0
51	20241029	183200	8582724	1992	1992	1992	1992	0
52	20241029	183100	8582724	1992	1992	1992	1992	0
53	20241029	183000	8582724	1992	1992	1992	1992	0
54	20241029	182900	8582724	1992	1992	1992	1992	0
55	20241029	182800	8582724	1992	1992	1992	1992	0
56	20241029	182700	8582724	1992	1992	1992	1992	0
57	20241029	182600	8582724	1992	1992	1992	1992	0
58	20241029	182500	8582724	1992	1992	1992	1992	0
59	20241029	182400	8582724	1992	1992	1992	1992	0
60	20241029	182300	8582724	1992	1992	1992	1992	0
61	20241029	182200	8582724	1992	1992	1992	1992	0
62	20241029	182100	8582724	1992	1992	1992	1992	167
63	20241029	182000	8582724	1992	1992	1992	1992	0
64	20241029	181900	8582724	1992	1992	1992	1992	0
65	20241029	181800	8582724	1992	1992	1992	1992	0
66	20241029	181700	8582724	1992	1992	1992	1992	0
67	20241029	181600	8582724	1992	1992	1992	1992	0
68	20241029	181500	8582724	1992	1992	1992	1992	0
69	20241029	181400	8582724	1992	1992	1992	1992	0
70	20241029	181300	8582724	1992	1992	1992	1992	0
71	20241029	181200	8582724	1992	1992	1992	1992	0
72	20241029	181100	8582724	1992	1992	1992	1992	0
73	20241029	181000	8582724	1992	1992	1992	1992	0
74	20241029	180900	8582724	1992	1992	1992	1992	0
75	20241029	180800	8582724	1992	1992	1992	1992	0
76	20241029	180700	8582724	1992	1992	1992	1992	0
77	20241029	180600	8582724	1992	1992	1992	1992	0
78	20241029	180500	8582724	1992	1992	1992	1992	0
79	20241029	180400	8582724	1992	1992	1992	1992	0
80	20241029	180300	8582724	1992	1992	1992	1992	0
81	20241029	180200	8582724	1992	1992	1992	1992	0
82	20241029	180100	8582724	1992	1992	1992	1992	0
83	20241029	180000	8582724	1992	1992	1992	1992	0
84	20241029	175900	8582724	1992	1992	1992	1992	0
85	20241029	175800	8582724	1992	1992	1992	1992	0
86	20241029	175700	8582724	1992	1992	1992	1992	0
87	20241029	175600	8582724	1992	1992	1992	1992	0
88	20241029	175500	8582724	1992	1992	1992	1992	0
89	20241029	175400	8582724	1992	1992	1992	1992	0
90	20241029	175300	8582724	1992	1992	1992	1992	0
91	20241029	175200	8582724	1992	1992	1992	1992	0
92	20241029	175100	8582724	1992	1992	1992	1992	167
93	20241029	175000	8582724	1992	1992	1992	1992	0
94	20241029	174900	8582724	1992	1992	1992	1992	0
95	20241029	174800	8582724	1992	1992	1992	1992	0
96	20241029	174700	8582724	1992	1992	1992	1992	0
97	20241029	174600	8582724	1992	1992	1992	1992	0
98	20241029	174500	8582724	1992	1992	1992	1992	0
99	20241029	174400	8582724	1992	1992	1992	1992	0
100	20241029	174300	8582724	1992	1992	1992	1992	0
101	20241029	174200	8582724	1992	1992	1992	1992	0
102	20241029	174100	8582724	1992	1992	1992	1992	0
103	20241029	174000	8582724	1992	1992	1992	1992	0
104	20241029	173900	8582724	1992	1992	1992	1992	0
105	20241029	173800	8582724	1992	1992	1992	1992	0
106	20241029	173700	8582724	1992	1992	1992	1992	0
107	20241029	173600	8582724	1992	1992	1992	1992	0
108	20241029	173500	8582724	1992	1992	1992	1992	0
109	20241029	173400	8582724	1992	1992	1992	1992	0
110	20241029	173300	8582724	1992	1992	1992	1992	0
111	20241029	173200	8582724	1992	1992	1992	1992	0
112	20241029	173100	8582724	1992	1992	1992	1992	0
113	20241029	173000	8582724	1992	1992	1992	1992	0
114	20241029	172900	8582724	1992	1992	1992	1992	0
115	20241029	172800	8582724	1992	1992	1992	1992	0
116	20241029	172700	8582724	1992	1992	1992	1992	0
117	20241029	172600	8582724	1992	1992	1992	1992	0
118	20241029	172500	8582724	1992	1992	1992	1992	0
119	20241029	172400	8582724	1992	1992	1992	1992	0
120	20241029	172300	8582724	1992	1992	1992	1992	0
121	20241029	172200	8582724	1992	1992	1992	1992	0
122	20241029	172100	8582724	1992	1992	1992	1992	167
123	20241029	172000	8582724	1992	1992	1992	1992	0
124	20241029	171900	8582724	1992	1992	1992	1992	0
125	20241029	171800	8582724	1992	1992	1992	1992	0
126	20241029	171700	8582724	1992	1992	1992	1992	0
127	20241029	171600	8582724	1992	1992	1992	1992	0
128	20241029	171500	8582724	1992	1992	1992	1992	0
129	20241029	171400	8582724	1992	1992	1992	1992	0
130	20241029	171300	8582724	1992	1992	1992	1992	0
131	20241029	171200	8582724	1992	1992	1992	1992	0
132	20241029	171100	8582724	1992	1992	1992	1992	0
133	20241029	171000	8582724	1992	1992	1992	1992	0
134	20241029	170900	8582724	1992	1992	1992	1992	0
135	20241029	170800	8582724	1992	1992	1992	1992	0
136	20241029	170700	8582724	1992	1992	1992	1992	0
137	20241029	170600	8582724	1992	1992	1992	1992	0
138	20241029	170500	8582724	1992	1992	1992	1992	0
139	20241029	170400	8582724	1992	1992	1992	1992	0
140	20241029	170300	8582724	1992	1992	1992	1992	0
141	20241029	170200	8582724	1992	1992	1992	1992	0
142	20241029	170100	8582724	1992	1992	1992	1992	0
143	20241029	170000	8582724	1992	1992	1992	1992	0
144	20241029	165900	8582724	1992	1992	1992	1992	0
145	20241029	165800	8582724	1992	1992	1992	1992	0
146	20241029	165700	8582724	1992	1992	1992	1992	0
147	20241029	165600	8582724	1992	1992	1992	1992	0
148	20241029	165500	8582724	1992	1992	1992	1992	0
149	20241029	165400	8582724	1992	1992	1992	1992	0
150	20241029	165300	8582724	1992	1992	1992	1992	0
151	20241029	165200	8582724	1992	1992	1992	1992	0
152	20241029	165100	8582724	1992	1992	1992	1992	167
153	20241029	165000	8582724	1992	1992	1992	1992	0
154	20241029	164900	8582724	1992	1992	1992	1992	0
155	20241029	164800	8582724	1992	1992	1992	1992	0
156	20241029	164700	8582724	1992	1992	1992	1992	0
157	20241029	164600	8582724	1992	1992	1992	1992	0
158	20241029	164500	8582724	1992	1992	1992	1992	0
159	20241029	164400	8582724	1992	1992	1992	1992	0
160	20241029	164300	8582724	1992	1992	1992	1992	0
161	20241029	164200	8582724	1992	1992	1992	1992	0
162	20241029	164100	8582724	1992	1992	1992	1992	0
163	20241029	164000	8582724	1992	1992	1992	1992	0
164	20241029	163900	8582724	1992	1992	1992	1992	0
165	20241029	163800	8582724	1992	1992	1992	1992	0
166	20241029	163700	8582724	1992	1992	1992	1992	0
167	20241029	163600	8582724	1992	1992	1992	1992	0
168	20241029	163500	8582724	1992	1992	1992	1992	0
169	20241029	163400	8582724	1992	1992	1992	1992	0
170	20241029	163300	8582724	1992	1992	1992	1992	0
171	20241029	163200	8582724	1992	1992	1992	1992	0
172	20241029	163100	8582724	1992	1992	1992	1992	0
173	20241029	163000	8582724	1992	1992	1992	1992	0
174	20241029	162900	8582724	1992	1992	1992	1992	0
175	20241029	162800	8582724	1992	1992	1992	1992	0
176	20241029	162700	8582724	1992	1992	1992	1992	0
177	20241029	162600	8582724	1992	1992	1992	1992	0
178	20241029	162500	8582724	1992	1992	1992	1992	0
179	20241029	162400	8582724	1992	1992	1992	1992	0
180	20241029	162300	8582724	1992	1992	1992	1992	0
181	20241029	162200	8582724	1992	1992	1992	1992	0
182	20241029	162100	8582724	1992	1992	1992	1992	167
183	20241029	162000	8582724	1992	1992	1992	1992	0
184	20241029	161900	8582724	1992	1992	1992	1992	0
185	20241029	161800	8582724	1992	1992	1992	1992	0
186	20241029	161700	8582724	1992	1992	1992	1992	0
187	20241029	161600	8582724	1992	1992	1992	1992	0
188	20241029	161500	8582724	1992	1992	1992	1992	0
189	20241029	161400	8582724	1992	1992	1992	1992	0
190	20241029	161300	8582724	1992	1992	1992	1992	0
191	20241029	161200	8582724	1992	1992	1992	1992	0
192	20241029	161100	8582724	1992	1992	1992	1992	0
193	20241029	161000	8582724	1992	1992	1992	1992	0
194	20241029	160900	8582724	1992	1992	1992	1992	0
195	20241029	160800	8582724	1992	1992	1992	1992	0
196	20241029	160700	8582724	1992	1992	1992	1992	0
197	20241029	160600	8582724	1992	1992	1992	1992	0
198	20241029	160500	8582724	1992	1992	1992	1992	0
199	20241029	160400	8582724	1992	1992	1992	1992	0
200	20241029	160300	8582724	1992	1992	1992	1992	0
201	20241029	160200	8582724	1992	1992	1992	1992	0
202	20241029	160100	8582724	1992	1992	1992	1992	0
203	20241029	160000	8582724	1992	1992	1992	1992	0
204	20241029	155900	8582724	1992	1992	1992	1992	0
205	20241029	155800	8582724	1992	1992	1992	1992	0
206	20241029	155700	8582724	1992	1992	1992	1992	0
207	20241029	155600	8582724	1992	1992	1992	1992	0
208	20241029	155500	8582724	1992	1992	1992	1992	0
209	20241029	155400	8582724	1992	1992	1992	1992	0
210	20241029	155300	8582724	1992	1992	1992	1992	0
211	20241029	155200	8582724	1992	1992	1992	1992	0
212	20241029	155100	8582724	1992	1992	1992	1992	167
213	20241029	155000	8582724	1992	1992	1992	1992	0
214	20241029	154900	8582724	1992	1992	1992	1992	0
215	20241029	154800	8582724	1992	1992	1992	1992	0
216	20241029	154700	8582724	1992	1992	1992	1992	0
217	20241029	154600	8582724	1992	1992	1992	1992	0
218	20241029	154500	8582724	1992	1992	1992	1992	0
219	20241029	154400	8582724	1992	1992	1992	1992	0
220	20241029	154300	8582724	1992	1992	1992	1992	0
221	20241029	154200	8582724	1992	1992	1992	1992	0
222	20241029	154100	8582724	1992	1992	1992	1992	0
223	20241029	154000	8582724	1992	1992	1992	1992	0
224	20241029	153900	8582724	1992	1992	1992	1992	0
225	20241029	153800	8582724	1992	1992	1992	1992	0
226	20241029	153700	8582724	1992	1992	1992	1992	0
227	20241029	153600	8582724	1992	1992	1992	1992	0
228	20241029	153500	8582724	1992	1992	1992	1992	0
229	20241029	153400	8582724	1992	1992	1992	1992	0
230	20241029	153300	8582724	1992	1992	1992	1992	0
231	20241029	153200	8582724	1992	1992	1992	1992	0
232	20241029	153100	8582724	1992	1992	1992	1992	0
233	20241029	153000	8582724	1992	1992	1992	1992	167
234	20241029	152900	8250060	1992	1992	1992	1992	0
235	20241029	152800	8250060	1992	1992	1992	1992	0
236	20241029	152700	8250060	1992	1992	1992	1992	0
237	20241029	152600	8250060	1992	1992	1992	1992	0
238	20241029	152500	8250060	1992	1992	1992	1992	0
239	20241029	152400	8250060	1992	1992	1992	1992	0
240	20241029	152300	8250060	1992	1992	1992	1992	0
241	20241029	152200	8250060	1992	1992	1992	1992	0
242	20241029	152100	8250060	1992	1992	1992	1992	0
243	20241029	152000	8250060	1992	1992	1992	1992	0
244	20241029	151900	8250060	1992	1992	1992	1992	0
245	20241029	151800	8250060	1992	1992	1992	1992	0
246	20241029	151700	8250060	1992	1992	1992	1992	0
247	20241029	151600	8250060	1992	1992	1992	1992	0
248	20241029	151500	8250060	1992	1990	1992	1990	52
249	20241029	151400	8146576	1985	1985	1985	1985	0
250	20241029	151300	8146576	1985	1985	1985	1985	0
251	20241029	151200	8146576	1985	1985	1985	1985	0
252	20241029	151100	8146576	1985	1985	1985	1985	0
253	20241029	151000	8146576	1985	1985	1985	1985	0
254	20241029	150900	8146576	1985	1985	1985	1985	0
255	20241029	150800	8146576	1985	1985	1985	1985	20
256	20241029	150700	8106876	1985	1990	1990	1985	748
257	20241029	150600	6620381	1991	1991	1991	1991	0
258	20241029	150500	6620381	1991	1991	1991	1991	0
259	20241029	150400	6620381	1991	1991	1991	1991	0
260	20241029	150300	6620381	1991	1991	1991	1991	0
261	20241029	150200	6620381	1991	1991	1991	1991	18
262	20241029	150100	6584543	1992	1992	1992	1992	0
263	20241029	150000	6584543	1992	1992	1992	1992	50
264	20241029	145900	6484943	1992	1992	1992	1992	0
265	20241029	145800	6484943	1992	1992	1992	1992	0
266	20241029	145700	6484943	1992	1992	1992	1992	0
267	20241029	145600	6484943	1992	1992	1992	1992	0
268	20241029	145500	6484943	1992	1992	1992	1991	172
269	20241029	145400	6142451	1992	1992	1992	1992	1
270	20241029	145300	6140459	1992	1992	1992	1992	0
271	20241029	145200	6140459	1992	1992	1992	1992	0
272	20241029	145100	6140459	1992	1992	1992	1992	0
273	20241029	145000	6140459	1992	1992	1992	1992	0
274	20241029	144900	6140459	1992	1992	1992	1992	0
275	20241029	144800	6140459	1992	1992	1992	1992	0
276	20241029	144700	6140459	1992	1992	1992	1992	60
277	20241029	144600	6020939	1992	1992	1992	1992	0
278	20241029	144500	6020939	1992	1992	1992	1992	0
279	20241029	144400	6020939	1992	1992	1992	1992	0
280	20241029	144300	6020939	1992	1992	1992	1992	0
281	20241029	144200	6020939	1992	1992	1992	1992	0
282	20241029	144100	6020939	1992	1992	1992	1992	0
283	20241029	144000	6020939	1992	1992	1992	1992	0
284	20241029	143900	6020939	1992	1992	1992	1992	0
285	20241029	143800	6020939	1992	1992	1992	1992	0
286	20241029	143700	6020939	1992	1992	1992	1992	0
287	20241029	143600	6020939	1992	1992	1992	1992	0
288	20241029	143500	6020939	1992	1992	1992	1992	0
289	20241029	143400	6020939	1992	1992	1992	1992	0
290	20241029	143300	6020939	1992	1992	1992	1992	0
291	20241029	143200	6020939	1992	1992	1992	1992	0
292	20241029	143100	6020939	1992	1992	1992	1992	0
293	20241029	143000	6020939	1992	1992	1992	1992	0
294	20241029	142900	6020939	1992	1992	1992	1992	0
295	20241029	142800	6020939	1992	1992	1992	1992	0
296	20241029	142700	6020939	1992	1992	1992	1992	0
297	20241029	142600	6020939	1992	1992	1992	1992	0
298	20241029	142500	6020939	1992	1992	1992	1992	0
299	20241029	142400	6020939	1992	1992	1992	1992	0
300	20241029	142300	6020939	1992	1992	1992	1992	0
301	20241029	142200	6020939	1992	1992	1992	1992	0
302	20241029	142100	6020939	1992	1992	1992	1992	0
303	20241029	142000	6020939	1992	1992	1992	1992	0
304	20241029	141900	6020939	1992	1992	1992	1992	0
305	20241029	141800	6020939	1992	1992	1992	1992	0
306	20241029	141700	6020939	1992	1992	1992	1992	0
307	20241029	141600	6020939	1992	1992	1992	1992	0
308	20241029	141500	6020939	1992	1992	1992	1992	0
309	20241029	141400	6020939	1992	1992	1992	1992	0
310	20241029	141300	6020939	1992	1992	1992	1992	0
311	20241029	141200	6020939	1992	1992	1992	1992	0
312	20241029	141100	6020939	1992	1992	1992	1992	0
313	20241029	141000	6020939	1992	1992	1992	1992	0
314	20241029	140900	6020939	1992	1992	1992	1992	0
315	20241029	140800	6020939	1992	1992	1992	1992	0
316	20241029	140700	6020939	1992	1992	1992	1992	0
317	20241029	140600	6020939	1992	1992	1992	1992	0
318	20241029	140500	6020939	1992	1992	1992	1992	0
319	20241029	140400	6020939	1992	1992	1992	1992	0
320	20241029	140300	6020939	1992	1992	1992	1992	0
321	20241029	140200	6020939	1992	1992	1992	1992	0
322	20241029	140100	6020939	1992	1992	1992	1992	0
323	20241029	140000	6020939	1992	1992	1992	1992	0
324	20241029	135900	6020939	1992	1992	1992	1992	0
325	20241029	135800	6020939	1992	1992	1992	1992	0
326	20241029	135700	6020939	1992	1992	1992	1992	0
327	20241029	135600	6020939	1992	1992	1992	1992	0
328	20241029	135500	6020939	1992	1992	1992	1992	0
329	20241029	135400	6020939	1992	1992	1992	1992	0
330	20241029	135300	6020939	1992	1992	1992	1992	0
331	20241029	135200	6020939	1992	1992	1992	1992	0
332	20241029	135100	6020939	1992	1992	1992	1992	0
333	20241029	135000	6020939	1992	1992	1992	1992	0
334	20241029	134900	6020939	1992	1992	1992	1992	0
335	20241029	134800	6020939	1992	1992	1992	1992	0
336	20241029	134700	6020939	1992	1992	1992	1992	0
337	20241029	134600	6020939	1992	1992	1992	1992	0
338	20241029	134500	6020939	1992	1992	1992	1992	0
339	20241029	134400	6020939	1992	1992	1992	1992	0
340	20241029	134300	6020939	1992	1992	1992	1992	1
341	20241029	134200	6018947	1988	1988	1988	1988	0
342	20241029	134100	6018947	1988	1988	1988	1988	0
343	20241029	134000	6018947	1988	1988	1988	1988	0
344	20241029	133900	6018947	1988	1991	1991	1988	236
345	20241029	133800	5549598	1992	1992	1992	1992	0
346	20241029	133700	5549598	1992	1992	1992	1992	0
347	20241029	133600	5549598	1992	1992	1992	1992	0
348	20241029	133500	5549598	1992	1992	1992	1992	0
349	20241029	133400	5549598	1992	1992	1992	1992	5
350	20241029	133300	5539638	1991	1991	1991	1991	94
351	20241029	133200	5352484	1991	1991	1991	1991	0
352	20241029	133100	5352484	1991	1991	1991	1991	39
353	20241029	133000	5274835	1992	1992	1992	1992	0
354	20241029	132900	5274835	1992	1992	1992	1992	0
355	20241029	132800	5274835	1992	1992	1992	1992	0
356	20241029	132700	5274835	1992	1992	1992	1992	0
357	20241029	132600	5274835	1992	1992	1992	1992	0
358	20241029	132500	5274835	1992	1992	1992	1992	0
359	20241029	132400	5274835	1992	1992	1992	1992	0
360	20241029	132300	5274835	1992	1992	1992	1992	0
361	20241029	132200	5274835	1992	1992	1992	1992	0
362	20241029	132100	5274835	1992	1992	1992	1992	0
363	20241029	132000	5274835	1992	1992	1992	1992	0
364	20241029	131900	5274835	1992	1992	1992	1992	0
365	20241029	131800	5274835	1992	1992	1992	1992	0
366	20241029	131700	5274835	1992	1992	1992	1992	0
367	20241029	131600	5274835	1992	1992	1992	1992	0
368	20241029	131500	5274835	1992	1992	1992	1992	0
369	20241029	131400	5274835	1992	1992	1992	1992	1
370	20241029	131300	5272843	1992	1992	1992	1992	0
371	20241029	131200	5272843	1992	1992	1992	1992	0
372	20241029	131100	5272843	1992	1992	1992	1992	0
373	20241029	131000	5272843	1992	1992	1992	1992	0
374	20241029	130900	5272843	1992	1992	1992	1992	0
375	20241029	130800	5272843	1992	1992	1992	1992	0
376	20241029	130700	5272843	1992	1992	1992	1992	0
377	20241029	130600	5272843	1992	1992	1992	1992	50
378	20241029	130500	5173243	1992	1992	1992	1992	0
379	20241029	130400	5173243	1992	1992	1992	1992	0
380	20241029	130300	5173243	1992	1992	1992	1991	135
381	20241029	130200	4904454	1992	1992	1992	1992	0
382	20241029	130100	4904454	1992	1992	1992	1992	0
383	20241029	130000	4904454	1992	1992	1992	1992	0
384	20241029	125900	4904454	1992	1992	1992	1992	0
385	20241029	125800	4904454	1992	1992	1992	1992	0
386	20241029	125700	4904454	1992	1992	1992	1992	0
387	20241029	125600	4904454	1992	1992	1992	1992	0
388	20241029	125500	4904454	1992	1992	1992	1992	0
389	20241029	125400	4904454	1992	1992	1992	1992	1
390	20241029	125300	4902462	1991	1991	1991	1991	0
391	20241029	125200	4902462	1991	1991	1991	1991	0
392	20241029	125100	4902462	1991	1991	1991	1991	0
393	20241029	125000	4902462	1991	1991	1991	1991	0
394	20241029	124900	4902462	1991	1991	1991	1991	0
395	20241029	124800	4902462	1991	1991	1991	1991	0
396	20241029	124700	4902462	1991	1991	1991	1991	0
397	20241029	124600	4902462	1991	1991	1991	1991	0
398	20241029	124500	4902462	1991	1991	1991	1991	0
399	20241029	124400	4902462	1991	1991	1991	1991	0
400	20241029	124300	4902462	1991	1991	1991	1991	129
401	20241029	124200	4645623	1991	1991	1991	1991	9
402	20241029	124100	4627704	1992	1992	1992	1992	0
403	20241029	124000	4627704	1992	1992	1992	1992	0
404	20241029	123900	4627704	1992	1992	1992	1992	0
405	20241029	123800	4627704	1992	1992	1992	1992	0
406	20241029	123700	4627704	1992	1992	1992	1992	0
407	20241029	123600	4627704	1992	1992	1992	1992	0
408	20241029	123500	4627704	1992	1992	1992	1992	0
409	20241029	123400	4627704	1992	1992	1992	1992	0
410	20241029	123300	4627704	1992	1992	1992	1992	0
411	20241029	123200	4627704	1992	1992	1992	1992	0
412	20241029	123100	4627704	1992	1992	1992	1992	1
413	20241029	123000	4625712	1993	1993	1993	1993	0
414	20241029	122900	4625712	1993	1993	1993	1993	0
415	20241029	122800	4625712	1993	1993	1993	1993	11
416	20241029	122700	4603789	1993	1993	1993	1993	0
417	20241029	122600	4603789	1993	1992	1993	1992	137
418	20241029	122500	4330882	1993	1993	1993	1993	0
419	20241029	122400	4330882	1993	1993	1993	1993	0
420	20241029	122300	4330882	1993	1993	1993	1993	0
421	20241029	122200	4330882	1993	1993	1993	1993	0
422	20241029	122100	4330882	1993	1993	1993	1993	0
423	20241029	122000	4330882	1993	1993	1993	1993	0
424	20241029	121900	4330882	1993	1993	1993	1993	0
425	20241029	121800	4330882	1993	1993	1993	1993	0
426	20241029	121700	4330882	1993	1993	1993	1993	0
427	20241029	121600	4330882	1993	1993	1993	1993	0
428	20241029	121500	4330882	1993	1993	1993	1993	0
429	20241029	121400	4330882	1993	1993	1993	1993	0
430	20241029	121300	4330882	1993	1993	1993	1993	0
431	20241029	121200	4330882	1993	1993	1993	1993	0
432	20241029	121100	4330882	1993	1993	1993	1993	0
433	20241029	121000	4330882	1993	1993	1993	1993	0
434	20241029	120900	4330882	1993	1993	1993	1993	0
435	20241029	120800	4330882	1993	1993	1993	1993	0
436	20241029	120700	4330882	1993	1993	1993	1993	0
437	20241029	120600	4330882	1993	1993	1993	1993	0
438	20241029	120500	4330882	1993	1993	1993	1993	0
439	20241029	120400	4330882	1993	1993	1993	1993	0
440	20241029	120300	4330882	1993	1993	1993	1993	0
441	20241029	120200	4330882	1993	1993	1993	1993	0
442	20241029	120100	4330882	1993	1993	1993	1993	0
443	20241029	120000	4330882	1993	1993	1993	1993	0
444	20241029	115900	4330882	1993	1993	1993	1993	0
445	20241029	115800	4330882	1993	1993	1993	1993	0
446	20241029	115700	4330882	1993	1993	1993	1993	0
447	20241029	115600	4330882	1993	1993	1993	1993	0
448	20241029	115500	4330882	1993	1993	1993	1993	0
449	20241029	115400	4330882	1993	1993	1993	1993	0
450	20241029	115300	4330882	1993	1993	1993	1993	0
451	20241029	115200	4330882	1993	1993	1993	1993	0
452	20241029	115100	4330882	1993	1993	1993	1993	0
453	20241029	115000	4330882	1993	1993	1993	1993	0
454	20241029	114900	4330882	1993	1993	1993	1993	0
455	20241029	114800	4330882	1993	1993	1993	1993	0
456	20241029	114700	4330882	1993	1993	1993	1993	0
457	20241029	114600	4330882	1993	1993	1993	1993	0
458	20241029	114500	4330882	1993	1993	1993	1993	0
459	20241029	114400	4330882	1993	1993	1993	1993	0
460	20241029	114300	4330882	1993	1993	1993	1993	0
461	20241029	114200	4330882	1993	1993	1993	1993	0
462	20241029	114100	4330882	1993	1993	1993	1993	0
463	20241029	114000	4330882	1993	1993	1993	1993	0
464	20241029	113900	4330882	1993	1993	1993	1993	0
465	20241029	113800	4330882	1993	1993	1993	1993	0
466	20241029	113700	4330882	1993	1993	1993	1993	0
467	20241029	113600	4330882	1993	1993	1993	1993	0
468	20241029	113500	4330882	1993	1993	1993	1993	0
469	20241029	113400	4330882	1993	1993	1993	1993	0
470	20241029	113300	4330882	1993	1993	1993	1993	0
471	20241029	113200	4330882	1993	1993	1993	1993	0
472	20241029	113100	4330882	1993	1993	1993	1993	0
473	20241029	113000	4330882	1993	1993	1993	1993	0
474	20241029	112900	4330882	1993	1993	1993	1993	0
475	20241029	112800	4330882	1993	1993	1993	1993	0
476	20241029	112700	4330882	1993	1993	1993	1993	0
477	20241029	112600	4330882	1993	1993	1993	1993	0
478	20241029	112500	4330882	1993	1993	1993	1993	0
479	20241029	112400	4330882	1993	1993	1993	1993	0
480	20241029	112300	4330882	1993	1993	1993	1993	0
481	20241029	112200	4330882	1993	1993	1993	1993	0
482	20241029	112100	4330882	1993	1993	1993	1993	0
483	20241029	112000	4330882	1993	1993	1993	1993	0
484	20241029	111900	4330882	1993	1993	1993	1993	0
485	20241029	111800	4330882	1993	1993	1993	1993	3
486	20241029	111700	4324903	1992	1992	1992	1992	114
487	20241029	111600	4097815	1993	1993	1993	1993	0
488	20241029	111500	4097815	1993	1993	1993	1993	5
489	20241029	111400	4087850	1993	1993	1993	1993	1
490	20241029	111300	4085857	1992	1992	1992	1992	0
491	20241029	111200	4085857	1992	1992	1992	1992	0
492	20241029	111100	4085857	1992	1992	1992	1992	0
493	20241029	111000	4085857	1992	1992	1992	1992	22
494	20241029	110900	4042033	1993	1993	1993	1993	0
495	20241029	110800	4042033	1993	1993	1993	1993	0
496	20241029	110700	4042033	1993	1993	1993	1993	0
497	20241029	110600	4042033	1993	1993	1993	1993	0
498	20241029	110500	4042033	1993	1993	1993	1993	0
499	20241029	110400	4042033	1993	1993	1993	1993	0
500	20241029	110300	4042033	1993	1993	1993	1993	0
501	20241029	110200	4042033	1993	1993	1993	1993	0
502	20241029	110100	4042033	1993	1993	1993	1993	0
503	20241029	110000	4042033	1993	1993	1993	1993	0
504	20241029	105900	4042033	1993	1993	1993	1993	0
505	20241029	105800	4042033	1993	1993	1993	1993	0
506	20241029	105700	4042033	1993	1993	1993	1993	0
507	20241029	105600	4042033	1993	1993	1993	1993	0
508	20241029	105500	4042033	1993	1993	1993	1993	0
509	20241029	105400	4042033	1993	1993	1993	1993	0
510	20241029	105300	4042033	1993	1993	1993	1993	0
511	20241029	105200	4042033	1993	1993	1993	1993	0
512	20241029	105100	4042033	1993	1993	1993	1993	0
513	20241029	105000	4042033	1993	1993	1993	1993	0
514	20241029	104900	4042033	1993	1993	1993	1993	0
515	20241029	104800	4042033	1993	1993	1993	1993	0
516	20241029	104700	4042033	1993	1993	1993	1993	0
517	20241029	104600	4042033	1993	1993	1993	1993	0
518	20241029	104500	4042033	1993	1993	1994	1989	441
519	20241029	104400	3164381	1994	1994	1994	1994	0
520	20241029	104300	3164381	1994	1994	1994	1994	3
521	20241029	104200	3158399	1993	1994	1994	1993	4
522	20241029	104100	3150426	1993	1993	1993	1993	0
523	20241029	104000	3150426	1993	1993	1993	1993	0
524	20241029	103900	3150426	1993	1993	1993	1993	190
525	20241029	103800	2771756	1994	1994	1994	1994	0
526	20241029	103700	2771756	1994	1994	1994	1994	0
527	20241029	103600	2771756	1994	1994	1994	1994	0
528	20241029	103500	2771756	1994	1994	1994	1994	0
529	20241029	103400	2771756	1994	1994	1994	1994	0
530	20241029	103300	2771756	1994	1994	1994	1994	0
531	20241029	103200	2771756	1994	1994	1994	1994	0
532	20241029	103100	2771756	1994	1994	1994	1994	0
533	20241029	103000	2771756	1994	1994	1994	1994	0
534	20241029	102900	2771756	1994	1994	1994	1994	0
535	20241029	102800	2771756	1994	1994	1994	1994	0
536	20241029	102700	2771756	1994	1994	1994	1994	0
537	20241029	102600	2771756	1994	1994	1994	1994	0
538	20241029	102500	2771756	1994	1994	1994	1994	0
539	20241029	102400	2771756	1994	1994	1994	1994	0
540	20241029	102300	2771756	1994	1994	1994	1994	0
541	20241029	102200	2771756	1994	1994	1994	1994	0
542	20241029	102100	2771756	1994	1994	1994	1994	0
543	20241029	102000	2771756	1994	1994	1994	1994	0
544	20241029	101900	2771756	1994	1994	1994	1994	0
545	20241029	101800	2771756	1994	1994	1994	1994	0
546	20241029	101700	2771756	1994	1994	1994	1994	0
547	20241029	101600	2771756	1994	1994	1994	1994	0
548	20241029	101500	2771756	1994	1994	1994	1994	0
549	20241029	101400	2771756	1994	1994	1994	1994	0
550	20241029	101300	2771756	1994	1994	1994	1994	0
551	20241029	101200	2771756	1994	1994	1994	1994	26
552	20241029	101100	2719912	1994	1994	1994	1994	0
553	20241029	101000	2719912	1994	1994	1994	1994	0
554	20241029	100900	2719912	1994	1994	1994	1994	0
555	20241029	100800	2719912	1994	1994	1994	1994	0
556	20241029	100700	2719912	1994	1994	1994	1994	0
557	20241029	100600	2719912	1994	1994	1994	1994	100
558	20241029	100500	2520512	1994	1994	1994	1994	3
559	20241029	100400	2514530	1994	1994	1994	1994	0
560	20241029	100300	2514530	1994	1994	1994	1994	1
561	20241029	100200	2512536	1994	1994	1994	1994	0
562	20241029	100100	2512536	1994	1994	1994	1994	0
563	20241029	100000	2512536	1994	1994	1994	1994	0
564	20241029	095900	2512536	1994	1994	1994	1994	0
565	20241029	095800	2512536	1994	1994	1994	1994	0
566	20241029	095700	2512536	1994	1994	1994	1994	0
567	20241029	095600	2512536	1994	1994	1994	1994	0
568	20241029	095500	2512536	1994	1994	1994	1994	0
569	20241029	095400	2512536	1994	1994	1994	1994	0
570	20241029	095300	2512536	1994	1994	1994	1994	0
571	20241029	095200	2512536	1994	1994	1994	1994	0
572	20241029	095100	2512536	1994	1994	1994	1994	0
573	20241029	095000	2512536	1994	1994	1994	1994	0
574	20241029	094900	2512536	1994	1994	1994	1994	0
575	20241029	094800	2512536	1994	1994	1994	1994	0
576	20241029	094700	2512536	1994	1994	1994	1994	0
577	20241029	094600	2512536	1994	1994	1994	1994	0
578	20241029	094500	2512536	1994	1994	1994	1994	0
579	20241029	094400	2512536	1994	1994	1994	1994	0
580	20241029	094300	2512536	1994	1994	1994	1994	1
581	20241029	094200	2510542	1994	1994	1994	1994	8
582	20241029	094100	2494590	1994	1994	1994	1994	9
583	20241029	094000	2476644	1990	1990	1990	1990	291
584	20241029	093900	1897554	1990	1990	1990	1990	210
585	20241029	093800	1479654	1990	1990	1990	1990	0
586	20241029	093700	1479654	1990	1990	1990	1990	0
587	20241029	093600	1479654	1990	1990	1990	1990	0
588	20241029	093500	1479654	1990	1993	1993	1990	199
589	20241029	093400	1083613	1994	1994	1994	1994	0
590	20241029	093300	1083613	1994	1994	1994	1994	0
591	20241029	093200	1083613	1994	1994	1994	1994	2
592	20241029	093100	1079625	1994	1991	1994	1991	46
593	20241029	093000	988021	1991	1991	1991	1991	260
594	20241029	092900	470361	1991	1991	1991	1991	0
595	20241029	092800	470361	1991	1993	1993	1991	100
596	20241029	092700	271144	1994	1994	1994	1994	0
597	20241029	092600	271144	1994	1994	1994	1994	60
598	20241029	092500	151504	1994	1994	1994	1994	0
599	20241029	092400	151504	1994	1994	1994	1994	0
600	20241029	092300	151504	1994	1994	1994	1994	30
601	20241029	092200	91684	1994	1994	1994	1994	0
602	20241029	092100	91684	1994	1994	1994	1994	0
603	20241029	092000	91684	1994	1994	1994	1994	0
604	20241029	091900	91684	1994	1994	1994	1994	0
605	20241029	091800	91684	1994	1994	1994	1994	0
606	20241029	091700	91684	1994	1994	1994	1994	0
607	20241029	091600	91684	1994	1994	1994	1994	18
608	20241029	091500	55792	1994	1994	1994	1994	0
609	20241029	091400	55792	1994	1994	1994	1994	0
610	20241029	091300	55792	1994	1994	1994	1994	0
611	20241029	091200	55792	1994	1994	1994	1994	0
612	20241029	091100	55792	1994	1994	1994	1994	0
613	20241029	091000	55792	1994	1994	1994	1994	20
614	20241029	090900	15912	1990	1990	1990	1990	0
615	20241029	090800	15912	1990	1990	1990	1990	0
616	20241029	090700	15912	1990	1990	1990	1990	0
617	20241029	090600	15912	1990	1990	1990	1990	3
618	20241029	090500	9942	1990	1990	1990	1990	0
619	20241029	090400	9942	1990	1990	1990	1990	1
620	20241029	090300	7952	1988	1988	1988	1988	0
621	20241029	090200	7952	1988	1988	1988	1988	0
622	20241029	090100	7952	1988	1988	1988	1988	0
623	20241029	090000	7952	1988	1988	1988	1988	4