KissMeData/037230/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	192300	11105073	1992	1992	1992	1992	780
3	20241030	192200	11105073	1992	1992	1992	1992	0
4	20241030	192100	11105073	1992	1992	1992	1992	0
5	20241030	192000	11105073	1992	1992	1992	1992	0
6	20241030	191900	11105073	1992	1992	1992	1992	0
7	20241030	191800	11105073	1992	1992	1992	1992	0
8	20241030	191700	11105073	1992	1992	1992	1992	0
9	20241030	191600	11105073	1992	1992	1992	1992	0
10	20241030	191500	11105073	1992	1992	1992	1992	0
11	20241030	191400	11105073	1992	1992	1992	1992	0
12	20241030	191300	11105073	1992	1992	1992	1992	0
13	20241030	191200	11105073	1992	1992	1992	1992	0
14	20241030	191100	11105073	1992	1992	1992	1992	0
15	20241030	191000	11105073	1992	1992	1992	1992	0
16	20241030	190900	11105073	1992	1992	1992	1992	0
17	20241030	190800	11105073	1992	1992	1992	1992	0
18	20241030	190700	11105073	1992	1992	1992	1992	0
19	20241030	190600	11105073	1992	1992	1992	1992	0
20	20241030	190500	11105073	1992	1992	1992	1992	0
21	20241030	190400	11105073	1992	1992	1992	1992	0
22	20241030	190300	11105073	1992	1992	1992	1992	0
23	20241030	190200	11105073	1992	1992	1992	1992	0
24	20241030	190100	11105073	1992	1992	1992	1992	0
25	20241030	190000	11105073	1992	1992	1992	1992	0
26	20241030	185900	11105073	1992	1992	1992	1992	0
27	20241030	185800	11105073	1992	1992	1992	1992	0
28	20241030	185700	11105073	1992	1992	1992	1992	0
29	20241030	185600	11105073	1992	1992	1992	1992	0
30	20241030	185500	11105073	1992	1992	1992	1992	0
31	20241030	185400	11105073	1992	1992	1992	1992	0
32	20241030	185300	11105073	1992	1992	1992	1992	780
33	20241030	185200	11105073	1992	1992	1992	1992	0
34	20241030	185100	11105073	1992	1992	1992	1992	0
35	20241030	185000	11105073	1992	1992	1992	1992	0
36	20241030	184900	11105073	1992	1992	1992	1992	0
37	20241030	184800	11105073	1992	1992	1992	1992	0
38	20241030	184700	11105073	1992	1992	1992	1992	0
39	20241030	184600	11105073	1992	1992	1992	1992	0
40	20241030	184500	11105073	1992	1992	1992	1992	0
41	20241030	184400	11105073	1992	1992	1992	1992	0
42	20241030	184300	11105073	1992	1992	1992	1992	0
43	20241030	184200	11105073	1992	1992	1992	1992	0
44	20241030	184100	11105073	1992	1992	1992	1992	0
45	20241030	184000	11105073	1992	1992	1992	1992	0
46	20241030	183900	11105073	1992	1992	1992	1992	0
47	20241030	183800	11105073	1992	1992	1992	1992	0
48	20241030	183700	11105073	1992	1992	1992	1992	0
49	20241030	183600	11105073	1992	1992	1992	1992	0
50	20241030	183500	11105073	1992	1992	1992	1992	0
51	20241030	183400	11105073	1992	1992	1992	1992	0
52	20241030	183300	11105073	1992	1992	1992	1992	0
53	20241030	183200	11105073	1992	1992	1992	1992	0
54	20241030	183100	11105073	1992	1992	1992	1992	0
55	20241030	183000	11105073	1992	1992	1992	1992	0
56	20241030	182900	11105073	1992	1992	1992	1992	0
57	20241030	182800	11105073	1992	1992	1992	1992	0
58	20241030	182700	11105073	1992	1992	1992	1992	0
59	20241030	182600	11105073	1992	1992	1992	1992	0
60	20241030	182500	11105073	1992	1992	1992	1992	0
61	20241030	182400	11105073	1992	1992	1992	1992	0
62	20241030	182300	11105073	1992	1992	1992	1992	780
63	20241030	182200	11105073	1992	1992	1992	1992	0
64	20241030	182100	11105073	1992	1992	1992	1992	0
65	20241030	182000	11105073	1992	1992	1992	1992	0
66	20241030	181900	11105073	1992	1992	1992	1992	0
67	20241030	181800	11105073	1992	1992	1992	1992	0
68	20241030	181700	11105073	1992	1992	1992	1992	0
69	20241030	181600	11105073	1992	1992	1992	1992	0
70	20241030	181500	11105073	1992	1992	1992	1992	0
71	20241030	181400	11105073	1992	1992	1992	1992	0
72	20241030	181300	11105073	1992	1992	1992	1992	0
73	20241030	181200	11105073	1992	1992	1992	1992	0
74	20241030	181100	11105073	1992	1992	1992	1992	0
75	20241030	181000	11105073	1992	1992	1992	1992	0
76	20241030	180900	11105073	1992	1992	1992	1992	0
77	20241030	180800	11105073	1992	1992	1992	1992	0
78	20241030	180700	11105073	1992	1992	1992	1992	0
79	20241030	180600	11105073	1992	1992	1992	1992	0
80	20241030	180500	11105073	1992	1992	1992	1992	0
81	20241030	180400	11105073	1992	1992	1992	1992	0
82	20241030	180300	11105073	1992	1992	1992	1992	0
83	20241030	180200	11105073	1992	1992	1992	1992	0
84	20241030	180100	11105073	1992	1992	1992	1992	0
85	20241030	180000	11105073	1992	1992	1992	1992	0
86	20241030	175900	11105073	1992	1992	1992	1992	0
87	20241030	175800	11105073	1992	1992	1992	1992	0
88	20241030	175700	11105073	1992	1992	1992	1992	0
89	20241030	175600	11105073	1992	1992	1992	1992	0
90	20241030	175500	11105073	1992	1992	1992	1992	0
91	20241030	175400	11105073	1992	1992	1992	1992	0
92	20241030	175300	11105073	1992	1992	1992	1992	780
93	20241030	175200	11105073	1992	1992	1992	1992	0
94	20241030	175100	11105073	1992	1992	1992	1992	0
95	20241030	175000	11105073	1992	1992	1992	1992	0
96	20241030	174900	11105073	1992	1992	1992	1992	0
97	20241030	174800	11105073	1992	1992	1992	1992	0
98	20241030	174700	11105073	1992	1992	1992	1992	0
99	20241030	174600	11105073	1992	1992	1992	1992	0
100	20241030	174500	11105073	1992	1992	1992	1992	0
101	20241030	174400	11105073	1992	1992	1992	1992	0
102	20241030	174300	11105073	1992	1992	1992	1992	0
103	20241030	174200	11105073	1992	1992	1992	1992	0
104	20241030	174100	11105073	1992	1992	1992	1992	0
105	20241030	174000	11105073	1992	1992	1992	1992	0
106	20241030	173900	11105073	1992	1992	1992	1992	0
107	20241030	173800	11105073	1992	1992	1992	1992	0
108	20241030	173700	11105073	1992	1992	1992	1992	0
109	20241030	173600	11105073	1992	1992	1992	1992	0
110	20241030	173500	11105073	1992	1992	1992	1992	0
111	20241030	173400	11105073	1992	1992	1992	1992	0
112	20241030	173300	11105073	1992	1992	1992	1992	0
113	20241030	173200	11105073	1992	1992	1992	1992	0
114	20241030	173100	11105073	1992	1992	1992	1992	0
115	20241030	173000	11105073	1992	1992	1992	1992	0
116	20241030	172900	11105073	1992	1992	1992	1992	0
117	20241030	172800	11105073	1992	1992	1992	1992	0
118	20241030	172700	11105073	1992	1992	1992	1992	0
119	20241030	172600	11105073	1992	1992	1992	1992	0
120	20241030	172500	11105073	1992	1992	1992	1992	0
121	20241030	172400	11105073	1992	1992	1992	1992	0
122	20241030	172300	11105073	1992	1992	1992	1992	780
123	20241030	172200	11105073	1992	1992	1992	1992	0
124	20241030	172100	11105073	1992	1992	1992	1992	0
125	20241030	172000	11105073	1992	1992	1992	1992	0
126	20241030	171900	11105073	1992	1992	1992	1992	0
127	20241030	171800	11105073	1992	1992	1992	1992	0
128	20241030	171700	11105073	1992	1992	1992	1992	0
129	20241030	171600	11105073	1992	1992	1992	1992	0
130	20241030	171500	11105073	1992	1992	1992	1992	0
131	20241030	171400	11105073	1992	1992	1992	1992	0
132	20241030	171300	11105073	1992	1992	1992	1992	0
133	20241030	171200	11105073	1992	1992	1992	1992	0
134	20241030	171100	11105073	1992	1992	1992	1992	0
135	20241030	171000	11105073	1992	1992	1992	1992	0
136	20241030	170900	11105073	1992	1992	1992	1992	0
137	20241030	170800	11105073	1992	1992	1992	1992	0
138	20241030	170700	11105073	1992	1992	1992	1992	0
139	20241030	170600	11105073	1992	1992	1992	1992	0
140	20241030	170500	11105073	1992	1992	1992	1992	0
141	20241030	170400	11105073	1992	1992	1992	1992	0
142	20241030	170300	11105073	1992	1992	1992	1992	0
143	20241030	170200	11105073	1992	1992	1992	1992	0
144	20241030	170100	11105073	1992	1992	1992	1992	0
145	20241030	170000	11105073	1992	1992	1992	1992	0
146	20241030	165900	11105073	1992	1992	1992	1992	0
147	20241030	165800	11105073	1992	1992	1992	1992	0
148	20241030	165700	11105073	1992	1992	1992	1992	0
149	20241030	165600	11105073	1992	1992	1992	1992	0
150	20241030	165500	11105073	1992	1992	1992	1992	0
151	20241030	165400	11105073	1992	1992	1992	1992	0
152	20241030	165300	11105073	1992	1992	1992	1992	780
153	20241030	165200	11105073	1992	1992	1992	1992	0
154	20241030	165100	11105073	1992	1992	1992	1992	0
155	20241030	165000	11105073	1992	1992	1992	1992	0
156	20241030	164900	11105073	1992	1992	1992	1992	0
157	20241030	164800	11105073	1992	1992	1992	1992	0
158	20241030	164700	11105073	1992	1992	1992	1992	0
159	20241030	164600	11105073	1992	1992	1992	1992	0
160	20241030	164500	11105073	1992	1992	1992	1992	0
161	20241030	164400	11105073	1992	1992	1992	1992	0
162	20241030	164300	11105073	1992	1992	1992	1992	0
163	20241030	164200	11105073	1992	1992	1992	1992	0
164	20241030	164100	11105073	1992	1992	1992	1992	0
165	20241030	164000	11105073	1992	1992	1992	1992	0
166	20241030	163900	11105073	1992	1992	1992	1992	0
167	20241030	163800	11105073	1992	1992	1992	1992	0
168	20241030	163700	11105073	1992	1992	1992	1992	0
169	20241030	163600	11105073	1992	1992	1992	1992	0
170	20241030	163500	11105073	1992	1992	1992	1992	0
171	20241030	163400	11105073	1992	1992	1992	1992	0
172	20241030	163300	11105073	1992	1992	1992	1992	0
173	20241030	163200	11105073	1992	1992	1992	1992	0
174	20241030	163100	11105073	1992	1992	1992	1992	0
175	20241030	163000	11105073	1992	1992	1992	1992	0
176	20241030	162900	11105073	1992	1992	1992	1992	0
177	20241030	162800	11105073	1992	1992	1992	1992	0
178	20241030	162700	11105073	1992	1992	1992	1992	0
179	20241030	162600	11105073	1992	1992	1992	1992	0
180	20241030	162500	11105073	1992	1992	1992	1992	0
181	20241030	162400	11105073	1992	1992	1992	1992	0
182	20241030	162300	11105073	1992	1992	1992	1992	780
183	20241030	162200	11105073	1992	1992	1992	1992	0
184	20241030	162100	11105073	1992	1992	1992	1992	0
185	20241030	162000	11105073	1992	1992	1992	1992	0
186	20241030	161900	11105073	1992	1992	1992	1992	0
187	20241030	161800	11105073	1992	1992	1992	1992	0
188	20241030	161700	11105073	1992	1992	1992	1992	0
189	20241030	161600	11105073	1992	1992	1992	1992	0
190	20241030	161500	11105073	1992	1992	1992	1992	0
191	20241030	161400	11105073	1992	1992	1992	1992	0
192	20241030	161300	11105073	1992	1992	1992	1992	0
193	20241030	161200	11105073	1992	1992	1992	1992	0
194	20241030	161100	11105073	1992	1992	1992	1992	0
195	20241030	161000	11105073	1992	1992	1992	1992	0
196	20241030	160900	11105073	1992	1992	1992	1992	0
197	20241030	160800	11105073	1992	1992	1992	1992	0
198	20241030	160700	11105073	1992	1992	1992	1992	0
199	20241030	160600	11105073	1992	1992	1992	1992	0
200	20241030	160500	11105073	1992	1992	1992	1992	0
201	20241030	160400	11105073	1992	1992	1992	1992	0
202	20241030	160300	11105073	1992	1992	1992	1992	0
203	20241030	160200	11105073	1992	1992	1992	1992	0
204	20241030	160100	11105073	1992	1992	1992	1992	0
205	20241030	160000	11105073	1992	1992	1992	1992	0
206	20241030	155900	11105073	1992	1992	1992	1992	0
207	20241030	155800	11105073	1992	1992	1992	1992	0
208	20241030	155700	11105073	1992	1992	1992	1992	0
209	20241030	155600	11105073	1992	1992	1992	1992	0
210	20241030	155500	11105073	1992	1992	1992	1992	0
211	20241030	155400	11105073	1992	1992	1992	1992	0
212	20241030	155300	11105073	1992	1992	1992	1992	780
213	20241030	155200	11105073	1992	1992	1992	1992	0
214	20241030	155100	11105073	1992	1992	1992	1992	0
215	20241030	155000	11105073	1992	1992	1992	1992	0
216	20241030	154900	11105073	1992	1992	1992	1992	0
217	20241030	154800	11105073	1992	1992	1992	1992	0
218	20241030	154700	11105073	1992	1992	1992	1992	0
219	20241030	154600	11105073	1992	1992	1992	1992	0
220	20241030	154500	11105073	1992	1992	1992	1992	0
221	20241030	154400	11105073	1992	1992	1992	1992	0
222	20241030	154300	11105073	1992	1992	1992	1992	0
223	20241030	154200	11105073	1992	1992	1992	1992	0
224	20241030	154100	11105073	1992	1992	1992	1992	0
225	20241030	154000	11105073	1992	1992	1992	1992	0
226	20241030	153900	11105073	1992	1992	1992	1992	0
227	20241030	153800	11105073	1992	1992	1992	1992	0
228	20241030	153700	11105073	1992	1992	1992	1992	0
229	20241030	153600	11105073	1992	1992	1992	1992	0
230	20241030	153500	11105073	1992	1992	1992	1992	0
231	20241030	153400	11105073	1992	1992	1992	1992	0
232	20241030	153300	11105073	1992	1992	1992	1992	0
233	20241030	153200	11105073	1992	1992	1992	1992	0
234	20241030	153100	11105073	1992	1992	1992	1992	0
235	20241030	153000	11105073	1992	1992	1992	1992	780
236	20241030	152900	9551313	1993	1993	1993	1993	0
237	20241030	152800	9551313	1993	1993	1993	1993	0
238	20241030	152700	9551313	1993	1993	1993	1993	0
239	20241030	152600	9551313	1993	1993	1993	1993	0
240	20241030	152500	9551313	1993	1993	1993	1993	0
241	20241030	152400	9551313	1993	1993	1993	1993	0
242	20241030	152300	9551313	1993	1993	1993	1993	0
243	20241030	152200	9551313	1993	1993	1993	1993	0
244	20241030	152100	9551313	1993	1993	1993	1993	0
245	20241030	152000	9551313	1993	1993	1993	1993	0
246	20241030	151900	9551313	1993	1993	1993	1993	0
247	20241030	151800	9551313	1993	1993	1993	1993	0
248	20241030	151700	9551313	1993	1993	1993	1993	0
249	20241030	151600	9551313	1993	1993	1993	1993	0
250	20241030	151500	9551313	1993	1993	1993	1993	0
251	20241030	151400	9551313	1993	1993	1993	1993	0
252	20241030	151300	9551313	1993	1993	1993	1993	0
253	20241030	151200	9551313	1993	1993	1993	1993	0
254	20241030	151100	9551313	1993	1993	1993	1993	0
255	20241030	151000	9551313	1993	1993	1993	1993	0
256	20241030	150900	9551313	1993	1993	1993	1993	10
257	20241030	150800	9531383	1992	1992	1992	1992	0
258	20241030	150700	9531383	1992	1992	1992	1992	3
259	20241030	150600	9525407	1993	1993	1993	1993	0
260	20241030	150500	9525407	1993	1993	1993	1993	0
261	20241030	150400	9525407	1993	1993	1993	1993	0
262	20241030	150300	9525407	1993	1993	1993	1993	0
263	20241030	150200	9525407	1993	1993	1993	1993	0
264	20241030	150100	9525407	1993	1993	1993	1993	0
265	20241030	150000	9525407	1993	1993	1993	1993	0
266	20241030	145900	9525407	1993	1993	1993	1993	0
267	20241030	145800	9525407	1993	1993	1993	1993	0
268	20241030	145700	9525407	1993	1992	1993	1992	11
269	20241030	145600	9503493	1992	1992	1992	1992	5
270	20241030	145500	9493533	1992	1992	1992	1992	5
271	20241030	145400	9483573	1992	1992	1992	1991	138
272	20241030	145300	9208804	1992	1992	1992	1992	2
273	20241030	145200	9204820	1992	1992	1992	1992	0
274	20241030	145100	9204820	1992	1992	1992	1992	4
275	20241030	145000	9196852	1993	1993	1993	1993	0
276	20241030	144900	9196852	1993	1993	1993	1993	0
277	20241030	144800	9196852	1993	1993	1993	1993	0
278	20241030	144700	9196852	1993	1993	1993	1993	0
279	20241030	144600	9196852	1993	1991	1993	1991	20
280	20241030	144500	9157030	1991	1991	1991	1991	15
281	20241030	144400	9127165	1991	1991	1991	1991	0
282	20241030	144300	9127165	1991	1991	1991	1991	0
283	20241030	144200	9127165	1991	1992	1992	1991	131
284	20241030	144100	8866214	1993	1993	1993	1993	0
285	20241030	144000	8866214	1993	1993	1993	1993	0
286	20241030	143900	8866214	1993	1993	1993	1993	0
287	20241030	143800	8866214	1993	1993	1993	1993	0
288	20241030	143700	8866214	1993	1993	1993	1993	0
289	20241030	143600	8866214	1993	1993	1993	1993	2
290	20241030	143500	8862228	1992	1992	1992	1992	16
291	20241030	143400	8830356	1992	1992	1992	1992	2
292	20241030	143300	8826372	1993	1993	1993	1993	0
293	20241030	143200	8826372	1993	1993	1993	1993	0
294	20241030	143100	8826372	1993	1993	1993	1993	0
295	20241030	143000	8826372	1993	1993	1993	1993	0
296	20241030	142900	8826372	1993	1993	1993	1993	0
297	20241030	142800	8826372	1993	1993	1993	1993	0
298	20241030	142700	8826372	1993	1993	1993	1993	0
299	20241030	142600	8826372	1993	1992	1993	1992	35
300	20241030	142500	8756649	1992	1992	1992	1992	100
301	20241030	142400	8557449	1993	1993	1993	1993	0
302	20241030	142300	8557449	1993	1993	1993	1993	0
303	20241030	142200	8557449	1993	1993	1993	1993	1
304	20241030	142100	8555456	1992	1992	1992	1992	0
305	20241030	142000	8555456	1992	1992	1992	1992	0
306	20241030	141900	8555456	1992	1992	1992	1992	0
307	20241030	141800	8555456	1992	1992	1992	1992	0
308	20241030	141700	8555456	1992	1992	1992	1992	0
309	20241030	141600	8555456	1992	1992	1992	1992	2
310	20241030	141500	8551472	1993	1993	1993	1993	0
311	20241030	141400	8551472	1993	1993	1993	1993	0
312	20241030	141300	8551472	1993	1993	1993	1993	0
313	20241030	141200	8551472	1993	1993	1993	1993	1
314	20241030	141100	8549479	1992	1992	1992	1992	96
315	20241030	141000	8358247	1993	1993	1993	1993	0
316	20241030	140900	8358247	1993	1993	1993	1993	0
317	20241030	140800	8358247	1993	1993	1993	1993	0
318	20241030	140700	8358247	1993	1993	1993	1993	0
319	20241030	140600	8358247	1993	1993	1993	1993	0
320	20241030	140500	8358247	1993	1993	1993	1993	0
321	20241030	140400	8358247	1993	1993	1993	1993	0
322	20241030	140300	8358247	1993	1993	1993	1993	0
323	20241030	140200	8358247	1993	1993	1993	1993	0
324	20241030	140100	8358247	1993	1993	1993	1993	0
325	20241030	140000	8358247	1993	1993	1993	1993	0
326	20241030	135900	8358247	1993	1993	1993	1993	0
327	20241030	135800	8358247	1993	1993	1993	1993	0
328	20241030	135700	8358247	1993	1993	1993	1993	0
329	20241030	135600	8358247	1993	1993	1993	1993	0
330	20241030	135500	8358247	1993	1993	1993	1993	0
331	20241030	135400	8358247	1993	1993	1993	1993	0
332	20241030	135300	8358247	1993	1993	1993	1993	0
333	20241030	135200	8358247	1993	1993	1993	1993	0
334	20241030	135100	8358247	1993	1993	1993	1993	0
335	20241030	135000	8358247	1993	1993	1993	1993	0
336	20241030	134900	8358247	1993	1993	1993	1993	0
337	20241030	134800	8358247	1993	1993	1993	1993	0
338	20241030	134700	8358247	1993	1993	1993	1993	0
339	20241030	134600	8358247	1993	1993	1993	1993	0
340	20241030	134500	8358247	1993	1993	1993	1993	0
341	20241030	134400	8358247	1993	1993	1993	1993	2
342	20241030	134300	8354261	1992	1992	1992	1992	0
343	20241030	134200	8354261	1992	1992	1992	1992	0
344	20241030	134100	8354261	1992	1992	1992	1992	0
345	20241030	134000	8354261	1992	1992	1992	1992	0
346	20241030	133900	8354261	1992	1992	1992	1992	0
347	20241030	133800	8354261	1992	1992	1992	1992	0
348	20241030	133700	8354261	1992	1992	1992	1992	0
349	20241030	133600	8354261	1992	1992	1992	1992	0
350	20241030	133500	8354261	1992	1992	1992	1992	0
351	20241030	133400	8354261	1992	1992	1992	1992	0
352	20241030	133300	8354261	1992	1992	1992	1992	40
353	20241030	133200	8274581	1993	1993	1993	1993	0
354	20241030	133100	8274581	1993	1993	1993	1993	0
355	20241030	133000	8274581	1993	1993	1993	1993	0
356	20241030	132900	8274581	1993	1993	1993	1993	0
357	20241030	132800	8274581	1993	1993	1993	1993	0
358	20241030	132700	8274581	1993	1993	1993	1993	0
359	20241030	132600	8274581	1993	1993	1993	1993	0
360	20241030	132500	8274581	1993	1993	1993	1993	0
361	20241030	132400	8274581	1993	1993	1993	1993	2
362	20241030	132300	8270595	1993	1993	1993	1993	0
363	20241030	132200	8270595	1993	1993	1993	1993	0
364	20241030	132100	8270595	1993	1993	1993	1993	0
365	20241030	132000	8270595	1993	1993	1993	1993	0
366	20241030	131900	8270595	1993	1993	1993	1993	0
367	20241030	131800	8270595	1993	1993	1993	1993	0
368	20241030	131700	8270595	1993	1993	1993	1993	0
369	20241030	131600	8270595	1993	1993	1993	1993	0
370	20241030	131500	8270595	1993	1993	1993	1993	0
371	20241030	131400	8270595	1993	1993	1993	1993	0
372	20241030	131300	8270595	1993	1993	1993	1993	0
373	20241030	131200	8270595	1993	1993	1993	1993	0
374	20241030	131100	8270595	1993	1993	1993	1993	0
375	20241030	131000	8270595	1993	1993	1993	1993	0
376	20241030	130900	8270595	1993	1993	1993	1993	0
377	20241030	130800	8270595	1993	1993	1993	1993	0
378	20241030	130700	8270595	1993	1993	1993	1993	0
379	20241030	130600	8270595	1993	1993	1993	1993	0
380	20241030	130500	8270595	1993	1993	1993	1993	5
381	20241030	130400	8260630	1993	1993	1993	1993	0
382	20241030	130300	8260630	1993	1993	1993	1993	0
383	20241030	130200	8260630	1993	1993	1993	1993	0
384	20241030	130100	8260630	1993	1993	1993	1993	0
385	20241030	130000	8260630	1993	1993	1993	1993	0
386	20241030	125900	8260630	1993	1993	1993	1993	0
387	20241030	125800	8260630	1993	1992	1993	1992	66
388	20241030	125700	8129156	1993	1993	1993	1993	0
389	20241030	125600	8129156	1993	1993	1993	1993	0
390	20241030	125500	8129156	1993	1993	1993	1993	0
391	20241030	125400	8129156	1993	1993	1993	1993	0
392	20241030	125300	8129156	1993	1993	1993	1993	3
393	20241030	125200	8123177	1992	1992	1992	1992	71
394	20241030	125100	7981745	1993	1993	1993	1993	0
395	20241030	125000	7981745	1993	1993	1993	1993	0
396	20241030	124900	7981745	1993	1993	1993	1993	0
397	20241030	124800	7981745	1993	1993	1993	1993	0
398	20241030	124700	7981745	1993	1993	1993	1993	0
399	20241030	124600	7981745	1993	1993	1993	1993	0
400	20241030	124500	7981745	1993	1993	1993	1993	0
401	20241030	124400	7981745	1993	1993	1993	1993	0
402	20241030	124300	7981745	1993	1993	1993	1993	0
403	20241030	124200	7981745	1993	1993	1993	1993	10
404	20241030	124100	7961815	1993	1993	1993	1993	0
405	20241030	124000	7961815	1993	1993	1993	1993	0
406	20241030	123900	7961815	1993	1993	1993	1992	138
407	20241030	123800	7686914	1992	1992	1992	1992	0
408	20241030	123700	7686914	1992	1992	1992	1992	0
409	20241030	123600	7686914	1992	1992	1992	1992	2
410	20241030	123500	7682930	1993	1993	1993	1993	0
411	20241030	123400	7682930	1993	1993	1993	1993	0
412	20241030	123300	7682930	1993	1993	1993	1993	0
413	20241030	123200	7682930	1993	1993	1993	1993	2
414	20241030	123100	7678944	1992	1992	1992	1992	0
415	20241030	123000	7678944	1992	1992	1992	1992	2
416	20241030	122900	7674960	1993	1993	1993	1993	0
417	20241030	122800	7674960	1993	1993	1993	1993	0
418	20241030	122700	7674960	1993	1993	1993	1993	0
419	20241030	122600	7674960	1993	1993	1993	1993	0
420	20241030	122500	7674960	1993	1993	1993	1993	0
421	20241030	122400	7674960	1993	1993	1993	1993	0
422	20241030	122300	7674960	1993	1993	1993	1993	0
423	20241030	122200	7674960	1993	1993	1993	1993	0
424	20241030	122100	7674960	1993	1993	1993	1993	0
425	20241030	122000	7674960	1993	1993	1993	1993	0
426	20241030	121900	7674960	1993	1993	1993	1993	0
427	20241030	121800	7674960	1993	1993	1993	1993	0
428	20241030	121700	7674960	1993	1993	1993	1993	0
429	20241030	121600	7674960	1993	1993	1993	1993	0
430	20241030	121500	7674960	1993	1993	1993	1993	0
431	20241030	121400	7674960	1993	1993	1993	1993	0
432	20241030	121300	7674960	1993	1993	1993	1993	0
433	20241030	121200	7674960	1993	1993	1993	1993	5
434	20241030	121100	7664995	1992	1992	1992	1992	132
435	20241030	121000	7402051	1993	1993	1993	1993	0
436	20241030	120900	7402051	1993	1993	1993	1993	0
437	20241030	120800	7402051	1993	1993	1993	1993	0
438	20241030	120700	7402051	1993	1993	1993	1993	0
439	20241030	120600	7402051	1993	1993	1993	1993	0
440	20241030	120500	7402051	1993	1993	1993	1993	0
441	20241030	120400	7402051	1993	1993	1993	1993	0
442	20241030	120300	7402051	1993	1993	1993	1993	0
443	20241030	120200	7402051	1993	1993	1993	1993	0
444	20241030	120100	7402051	1993	1993	1993	1993	0
445	20241030	120000	7402051	1993	1993	1993	1993	0
446	20241030	115900	7402051	1993	1993	1993	1993	0
447	20241030	115800	7402051	1993	1993	1993	1993	3
448	20241030	115700	7396072	1993	1993	1993	1993	0
449	20241030	115600	7396072	1993	1993	1993	1993	8
450	20241030	115500	7380128	1993	1993	1993	1993	0
451	20241030	115400	7380128	1993	1993	1993	1993	0
452	20241030	115300	7380128	1993	1993	1993	1993	0
453	20241030	115200	7380128	1993	1993	1993	1993	1
454	20241030	115100	7378135	1993	1993	1993	1993	0
455	20241030	115000	7378135	1993	1993	1993	1993	0
456	20241030	114900	7378135	1993	1993	1993	1993	0
457	20241030	114800	7378135	1993	1993	1993	1993	0
458	20241030	114700	7378135	1993	1993	1993	1993	0
459	20241030	114600	7378135	1993	1993	1993	1993	0
460	20241030	114500	7378135	1993	1993	1993	1993	0
461	20241030	114400	7378135	1993	1993	1993	1993	2
462	20241030	114300	7374149	1988	1988	1988	1988	0
463	20241030	114200	7374149	1988	1988	1988	1988	0
464	20241030	114100	7374149	1988	1992	1992	1988	2700
465	20241030	114000	2006256	1993	1993	1993	1993	0
466	20241030	113900	2006256	1993	1993	1993	1993	0
467	20241030	113800	2006256	1993	1993	1993	1993	0
468	20241030	113700	2006256	1993	1993	1993	1993	0
469	20241030	113600	2006256	1993	1993	1993	1993	0
470	20241030	113500	2006256	1993	1993	1993	1993	0
471	20241030	113400	2006256	1993	1993	1993	1993	0
472	20241030	113300	2006256	1993	1993	1993	1993	0
473	20241030	113200	2006256	1993	1993	1993	1993	0
474	20241030	113100	2006256	1993	1993	1993	1993	0
475	20241030	113000	2006256	1993	1993	1993	1993	0
476	20241030	112900	2006256	1993	1993	1993	1993	0
477	20241030	112800	2006256	1993	1993	1993	1993	0
478	20241030	112700	2006256	1993	1993	1993	1993	0
479	20241030	112600	2006256	1993	1993	1993	1993	0
480	20241030	112500	2006256	1993	1993	1993	1993	0
481	20241030	112400	2006256	1993	1993	1993	1993	0
482	20241030	112300	2006256	1993	1993	1993	1993	0
483	20241030	112200	2006256	1993	1993	1993	1993	0
484	20241030	112100	2006256	1993	1993	1993	1993	0
485	20241030	112000	2006256	1993	1993	1993	1993	1
486	20241030	111900	2004263	1992	1992	1992	1992	0
487	20241030	111800	2004263	1992	1992	1992	1992	106
488	20241030	111700	1793111	1993	1993	1993	1993	0
489	20241030	111600	1793111	1993	1993	1993	1993	0
490	20241030	111500	1793111	1993	1993	1993	1993	0
491	20241030	111400	1793111	1993	1993	1993	1993	0
492	20241030	111300	1793111	1993	1993	1993	1993	0
493	20241030	111200	1793111	1993	1993	1993	1993	0
494	20241030	111100	1793111	1993	1993	1993	1993	0
495	20241030	111000	1793111	1993	1993	1993	1993	0
496	20241030	110900	1793111	1993	1993	1993	1993	0
497	20241030	110800	1793111	1993	1993	1993	1993	0
498	20241030	110700	1793111	1993	1993	1993	1993	0
499	20241030	110600	1793111	1993	1993	1993	1993	0
500	20241030	110500	1793111	1993	1993	1993	1993	0
501	20241030	110400	1793111	1993	1993	1993	1993	0
502	20241030	110300	1793111	1993	1993	1993	1993	0
503	20241030	110200	1793111	1993	1993	1993	1993	0
504	20241030	110100	1793111	1993	1993	1993	1993	0
505	20241030	110000	1793111	1993	1993	1993	1993	10
506	20241030	105900	1773181	1992	1992	1992	1992	132
507	20241030	105800	1510237	1993	1993	1993	1993	0
508	20241030	105700	1510237	1993	1993	1993	1993	10
509	20241030	105600	1490307	1993	1993	1993	1993	1
510	20241030	105500	1488314	1993	1993	1993	1993	0
511	20241030	105400	1488314	1993	1993	1993	1993	7
512	20241030	105300	1474363	1993	1993	1993	1993	0
513	20241030	105200	1474363	1993	1993	1993	1993	0
514	20241030	105100	1474363	1993	1993	1993	1993	0
515	20241030	105000	1474363	1993	1993	1993	1993	0
516	20241030	104900	1474363	1993	1993	1993	1993	0
517	20241030	104800	1474363	1993	1993	1993	1993	0
518	20241030	104700	1474363	1993	1993	1993	1993	0
519	20241030	104600	1474363	1993	1993	1993	1993	0
520	20241030	104500	1474363	1993	1993	1993	1993	0
521	20241030	104400	1474363	1993	1993	1993	1993	0
522	20241030	104300	1474363	1993	1993	1993	1993	0
523	20241030	104200	1474363	1993	1993	1993	1993	0
524	20241030	104100	1474363	1993	1993	1993	1993	0
525	20241030	104000	1474363	1993	1993	1993	1993	0
526	20241030	103900	1474363	1993	1993	1993	1993	1
527	20241030	103800	1472370	1991	1991	1991	1991	0
528	20241030	103700	1472370	1991	1992	1992	1991	150
529	20241030	103600	1173585	1993	1993	1993	1993	0
530	20241030	103500	1173585	1993	1993	1993	1993	0
531	20241030	103400	1173585	1993	1993	1993	1993	0
532	20241030	103300	1173585	1993	1993	1993	1993	0
533	20241030	103200	1173585	1993	1993	1993	1993	0
534	20241030	103100	1173585	1993	1993	1993	1993	0
535	20241030	103000	1173585	1993	1993	1993	1993	0
536	20241030	102900	1173585	1993	1993	1993	1993	0
537	20241030	102800	1173585	1993	1993	1993	1993	0
538	20241030	102700	1173585	1993	1993	1993	1993	0
539	20241030	102600	1173585	1993	1993	1993	1993	0
540	20241030	102500	1173585	1993	1993	1993	1993	2
541	20241030	102400	1169599	1993	1993	1993	1993	0
542	20241030	102300	1169599	1993	1993	1993	1993	0
543	20241030	102200	1169599	1993	1993	1993	1993	100
544	20241030	102100	970299	1993	1993	1993	1993	2
545	20241030	102000	966313	1992	1992	1993	1992	138
546	20241030	101900	691412	1993	1993	1993	1993	0
547	20241030	101800	691412	1993	1993	1993	1993	0
548	20241030	101700	691412	1993	1993	1993	1993	5
549	20241030	101600	681447	1993	1993	1993	1993	0
550	20241030	101500	681447	1993	1993	1993	1993	0
551	20241030	101400	681447	1993	1993	1993	1993	0
552	20241030	101300	681447	1993	1993	1993	1993	50
553	20241030	101200	581797	1993	1993	1993	1993	0
554	20241030	101100	581797	1993	1993	1993	1993	0
555	20241030	101000	581797	1993	1993	1993	1993	0
556	20241030	100900	581797	1993	1993	1993	1993	0
557	20241030	100800	581797	1993	1993	1993	1993	0
558	20241030	100700	581797	1993	1993	1993	1993	0
559	20241030	100600	581797	1993	1993	1993	1993	0
560	20241030	100500	581797	1993	1993	1993	1993	0
561	20241030	100400	581797	1993	1993	1993	1993	0
562	20241030	100300	581797	1993	1993	1993	1993	0
563	20241030	100200	581797	1993	1993	1993	1993	0
564	20241030	100100	581797	1993	1993	1993	1993	0
565	20241030	100000	581797	1993	1993	1993	1993	0
566	20241030	095900	581797	1993	1993	1993	1993	0
567	20241030	095800	581797	1993	1993	1993	1993	0
568	20241030	095700	581797	1993	1993	1993	1993	0
569	20241030	095600	581797	1993	1993	1993	1993	0
570	20241030	095500	581797	1993	1993	1993	1993	0
571	20241030	095400	581797	1993	1993	1993	1993	0
572	20241030	095300	581797	1993	1993	1993	1993	0
573	20241030	095200	581797	1993	1993	1993	1993	0
574	20241030	095100	581797	1993	1993	1993	1993	0
575	20241030	095000	581797	1993	1993	1993	1993	0
576	20241030	094900	581797	1993	1993	1993	1993	0
577	20241030	094800	581797	1993	1993	1993	1993	0
578	20241030	094700	581797	1993	1993	1993	1993	0
579	20241030	094600	581797	1993	1993	1993	1993	0
580	20241030	094500	581797	1993	1993	1993	1993	0
581	20241030	094400	581797	1993	1993	1993	1993	1
582	20241030	094300	579804	1993	1993	1993	1993	3
583	20241030	094200	573825	1993	1993	1993	1993	156
584	20241030	094100	262917	1993	1993	1993	1993	0
585	20241030	094000	262917	1993	1993	1993	1993	0
586	20241030	093900	262917	1993	1993	1993	1993	0
587	20241030	093800	262917	1993	1993	1993	1993	0
588	20241030	093700	262917	1993	1993	1993	1993	0
589	20241030	093600	262917	1993	1993	1993	1993	3
590	20241030	093500	256938	1992	1992	1992	1992	0
591	20241030	093400	256938	1992	1992	1992	1992	18
592	20241030	093300	221082	1993	1993	1993	1993	0
593	20241030	093200	221082	1993	1993	1993	1993	20
594	20241030	093100	181222	1993	1993	1993	1993	10
595	20241030	093000	161292	1993	1993	1993	1993	0
596	20241030	092900	161292	1993	1993	1993	1993	0
597	20241030	092800	161292	1993	1993	1993	1993	0
598	20241030	092700	161292	1993	1993	1993	1993	0
599	20241030	092600	161292	1993	1993	1993	1993	0
600	20241030	092500	161292	1993	1993	1993	1993	0
601	20241030	092400	161292	1993	1993	1993	1993	0
602	20241030	092300	161292	1993	1993	1993	1993	0
603	20241030	092200	161292	1993	1993	1993	1993	0
604	20241030	092100	161292	1993	1993	1993	1993	0
605	20241030	092000	161292	1993	1993	1993	1993	0
606	20241030	091900	161292	1993	1993	1993	1993	10
607	20241030	091800	141362	1993	1993	1993	1993	0
608	20241030	091700	141362	1993	1993	1993	1993	5
609	20241030	091600	131397	1994	1994	1994	1994	0
610	20241030	091500	131397	1994	1994	1994	1994	15
611	20241030	091400	101487	1988	1992	1992	1988	33
612	20241030	091300	35858	1994	1994	1994	1994	0
613	20241030	091200	35858	1994	1994	1994	1994	0
614	20241030	091100	35858	1994	1994	1994	1994	0
615	20241030	091000	35858	1994	1994	1994	1994	0
616	20241030	090900	35858	1994	1994	1994	1994	0
617	20241030	090800	35858	1994	1994	1994	1994	0
618	20241030	090700	35858	1994	1992	1994	1992	3
619	20241030	090600	29880	1992	1992	1992	1992	0
620	20241030	090500	29880	1992	1992	1992	1992	0
621	20241030	090400	29880	1992	1992	1992	1992	0
622	20241030	090300	29880	1992	1992	1992	1992	0
623	20241030	090200	29880	1992	1992	1992	1992	0
624	20241030	090100	29880	1992	1992	1992	1992	0
625	20241030	090000	29880	1992	1992	1992	1992	15