KissMeData/037230/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	191900	16187945	1996	1996	1996	1996	333
3	20241105	191800	16187945	1996	1996	1996	1996	0
4	20241105	191700	16187945	1996	1996	1996	1996	0
5	20241105	191600	16187945	1996	1996	1996	1996	0
6	20241105	191500	16187945	1996	1996	1996	1996	0
7	20241105	191400	16187945	1996	1996	1996	1996	0
8	20241105	191300	16187945	1996	1996	1996	1996	0
9	20241105	191200	16187945	1996	1996	1996	1996	0
10	20241105	191100	16187945	1996	1996	1996	1996	0
11	20241105	191000	16187945	1996	1996	1996	1996	0
12	20241105	190900	16187945	1996	1996	1996	1996	0
13	20241105	190800	16187945	1996	1996	1996	1996	0
14	20241105	190700	16187945	1996	1996	1996	1996	0
15	20241105	190600	16187945	1996	1996	1996	1996	0
16	20241105	190500	16187945	1996	1996	1996	1996	0
17	20241105	190400	16187945	1996	1996	1996	1996	0
18	20241105	190300	16187945	1996	1996	1996	1996	0
19	20241105	190200	16187945	1996	1996	1996	1996	0
20	20241105	190100	16187945	1996	1996	1996	1996	0
21	20241105	190000	16187945	1996	1996	1996	1996	0
22	20241105	185900	16187945	1996	1996	1996	1996	0
23	20241105	185800	16187945	1996	1996	1996	1996	0
24	20241105	185700	16187945	1996	1996	1996	1996	0
25	20241105	185600	16187945	1996	1996	1996	1996	0
26	20241105	185500	16187945	1996	1996	1996	1996	0
27	20241105	185400	16187945	1996	1996	1996	1996	0
28	20241105	185300	16187945	1996	1996	1996	1996	0
29	20241105	185200	16187945	1996	1996	1996	1996	0
30	20241105	185100	16187945	1996	1996	1996	1996	0
31	20241105	185000	16187945	1996	1996	1996	1996	0
32	20241105	184900	16187945	1996	1996	1996	1996	333
33	20241105	184800	16187945	1996	1996	1996	1996	0
34	20241105	184700	16187945	1996	1996	1996	1996	0
35	20241105	184600	16187945	1996	1996	1996	1996	0
36	20241105	184500	16187945	1996	1996	1996	1996	0
37	20241105	184400	16187945	1996	1996	1996	1996	0
38	20241105	184300	16187945	1996	1996	1996	1996	0
39	20241105	184200	16187945	1996	1996	1996	1996	0
40	20241105	184100	16187945	1996	1996	1996	1996	0
41	20241105	184000	16187945	1996	1996	1996	1996	0
42	20241105	183900	16187945	1996	1996	1996	1996	0
43	20241105	183800	16187945	1996	1996	1996	1996	0
44	20241105	183700	16187945	1996	1996	1996	1996	0
45	20241105	183600	16187945	1996	1996	1996	1996	0
46	20241105	183500	16187945	1996	1996	1996	1996	0
47	20241105	183400	16187945	1996	1996	1996	1996	0
48	20241105	183300	16187945	1996	1996	1996	1996	0
49	20241105	183200	16187945	1996	1996	1996	1996	0
50	20241105	183100	16187945	1996	1996	1996	1996	0
51	20241105	183000	16187945	1996	1996	1996	1996	0
52	20241105	182900	16187945	1996	1996	1996	1996	0
53	20241105	182800	16187945	1996	1996	1996	1996	0
54	20241105	182700	16187945	1996	1996	1996	1996	0
55	20241105	182600	16187945	1996	1996	1996	1996	0
56	20241105	182500	16187945	1996	1996	1996	1996	0
57	20241105	182400	16187945	1996	1996	1996	1996	0
58	20241105	182300	16187945	1996	1996	1996	1996	0
59	20241105	182200	16187945	1996	1996	1996	1996	0
60	20241105	182100	16187945	1996	1996	1996	1996	0
61	20241105	182000	16187945	1996	1996	1996	1996	0
62	20241105	181900	16187945	1996	1996	1996	1996	333
63	20241105	181800	16187945	1996	1996	1996	1996	0
64	20241105	181700	16187945	1996	1996	1996	1996	0
65	20241105	181600	16187945	1996	1996	1996	1996	0
66	20241105	181500	16187945	1996	1996	1996	1996	0
67	20241105	181400	16187945	1996	1996	1996	1996	0
68	20241105	181300	16187945	1996	1996	1996	1996	0
69	20241105	181200	16187945	1996	1996	1996	1996	0
70	20241105	181100	16187945	1996	1996	1996	1996	0
71	20241105	181000	16187945	1996	1996	1996	1996	0
72	20241105	180900	16187945	1996	1996	1996	1996	0
73	20241105	180800	16187945	1996	1996	1996	1996	0
74	20241105	180700	16187945	1996	1996	1996	1996	0
75	20241105	180600	16187945	1996	1996	1996	1996	0
76	20241105	180500	16187945	1996	1996	1996	1996	0
77	20241105	180400	16187945	1996	1996	1996	1996	0
78	20241105	180300	16187945	1996	1996	1996	1996	0
79	20241105	180200	16187945	1996	1996	1996	1996	0
80	20241105	180100	16187945	1996	1996	1996	1996	0
81	20241105	180000	16187945	1996	1996	1996	1996	0
82	20241105	175900	16187945	1996	1996	1996	1996	0
83	20241105	175800	16187945	1996	1996	1996	1996	0
84	20241105	175700	16187945	1996	1996	1996	1996	0
85	20241105	175600	16187945	1996	1996	1996	1996	0
86	20241105	175500	16187945	1996	1996	1996	1996	0
87	20241105	175400	16187945	1996	1996	1996	1996	0
88	20241105	175300	16187945	1996	1996	1996	1996	0
89	20241105	175200	16187945	1996	1996	1996	1996	0
90	20241105	175100	16187945	1996	1996	1996	1996	0
91	20241105	175000	16187945	1996	1996	1996	1996	0
92	20241105	174900	16187945	1996	1996	1996	1996	333
93	20241105	174800	16187945	1996	1996	1996	1996	0
94	20241105	174700	16187945	1996	1996	1996	1996	0
95	20241105	174600	16187945	1996	1996	1996	1996	0
96	20241105	174500	16187945	1996	1996	1996	1996	0
97	20241105	174400	16187945	1996	1996	1996	1996	0
98	20241105	174300	16187945	1996	1996	1996	1996	0
99	20241105	174200	16187945	1996	1996	1996	1996	0
100	20241105	174100	16187945	1996	1996	1996	1996	0
101	20241105	174000	16187945	1996	1996	1996	1996	0
102	20241105	173900	16187945	1996	1996	1996	1996	0
103	20241105	173800	16187945	1996	1996	1996	1996	0
104	20241105	173700	16187945	1996	1996	1996	1996	0
105	20241105	173600	16187945	1996	1996	1996	1996	0
106	20241105	173500	16187945	1996	1996	1996	1996	0
107	20241105	173400	16187945	1996	1996	1996	1996	0
108	20241105	173300	16187945	1996	1996	1996	1996	0
109	20241105	173200	16187945	1996	1996	1996	1996	0
110	20241105	173100	16187945	1996	1996	1996	1996	0
111	20241105	173000	16187945	1996	1996	1996	1996	0
112	20241105	172900	16187945	1996	1996	1996	1996	0
113	20241105	172800	16187945	1996	1996	1996	1996	0
114	20241105	172700	16187945	1996	1996	1996	1996	0
115	20241105	172600	16187945	1996	1996	1996	1996	0
116	20241105	172500	16187945	1996	1996	1996	1996	0
117	20241105	172400	16187945	1996	1996	1996	1996	0
118	20241105	172300	16187945	1996	1996	1996	1996	0
119	20241105	172200	16187945	1996	1996	1996	1996	0
120	20241105	172100	16187945	1996	1996	1996	1996	0
121	20241105	172000	16187945	1996	1996	1996	1996	0
122	20241105	171900	16187945	1996	1996	1996	1996	333
123	20241105	171800	16187945	1996	1996	1996	1996	0
124	20241105	171700	16187945	1996	1996	1996	1996	0
125	20241105	171600	16187945	1996	1996	1996	1996	0
126	20241105	171500	16187945	1996	1996	1996	1996	0
127	20241105	171400	16187945	1996	1996	1996	1996	0
128	20241105	171300	16187945	1996	1996	1996	1996	0
129	20241105	171200	16187945	1996	1996	1996	1996	0
130	20241105	171100	16187945	1996	1996	1996	1996	0
131	20241105	171000	16187945	1996	1996	1996	1996	0
132	20241105	170900	16187945	1996	1996	1996	1996	0
133	20241105	170800	16187945	1996	1996	1996	1996	0
134	20241105	170700	16187945	1996	1996	1996	1996	0
135	20241105	170600	16187945	1996	1996	1996	1996	0
136	20241105	170500	16187945	1996	1996	1996	1996	0
137	20241105	170400	16187945	1996	1996	1996	1996	0
138	20241105	170300	16187945	1996	1996	1996	1996	0
139	20241105	170200	16187945	1996	1996	1996	1996	0
140	20241105	170100	16187945	1996	1996	1996	1996	0
141	20241105	170000	16187945	1996	1996	1996	1996	0
142	20241105	165900	16187945	1996	1996	1996	1996	0
143	20241105	165800	16187945	1996	1996	1996	1996	0
144	20241105	165700	16187945	1996	1996	1996	1996	0
145	20241105	165600	16187945	1996	1996	1996	1996	0
146	20241105	165500	16187945	1996	1996	1996	1996	0
147	20241105	165400	16187945	1996	1996	1996	1996	0
148	20241105	165300	16187945	1996	1996	1996	1996	0
149	20241105	165200	16187945	1996	1996	1996	1996	0
150	20241105	165100	16187945	1996	1996	1996	1996	0
151	20241105	165000	16187945	1996	1996	1996	1996	0
152	20241105	164900	16187945	1996	1996	1996	1996	333
153	20241105	164800	16187945	1996	1996	1996	1996	0
154	20241105	164700	16187945	1996	1996	1996	1996	0
155	20241105	164600	16187945	1996	1996	1996	1996	0
156	20241105	164500	16187945	1996	1996	1996	1996	0
157	20241105	164400	16187945	1996	1996	1996	1996	0
158	20241105	164300	16187945	1996	1996	1996	1996	0
159	20241105	164200	16187945	1996	1996	1996	1996	0
160	20241105	164100	16187945	1996	1996	1996	1996	0
161	20241105	164000	16187945	1996	1996	1996	1996	0
162	20241105	163900	16187945	1996	1996	1996	1996	0
163	20241105	163800	16187945	1996	1996	1996	1996	0
164	20241105	163700	16187945	1996	1996	1996	1996	0
165	20241105	163600	16187945	1996	1996	1996	1996	0
166	20241105	163500	16187945	1996	1996	1996	1996	0
167	20241105	163400	16187945	1996	1996	1996	1996	0
168	20241105	163300	16187945	1996	1996	1996	1996	0
169	20241105	163200	16187945	1996	1996	1996	1996	0
170	20241105	163100	16187945	1996	1996	1996	1996	0
171	20241105	163000	16187945	1996	1996	1996	1996	0
172	20241105	162900	16187945	1996	1996	1996	1996	0
173	20241105	162800	16187945	1996	1996	1996	1996	0
174	20241105	162700	16187945	1996	1996	1996	1996	0
175	20241105	162600	16187945	1996	1996	1996	1996	0
176	20241105	162500	16187945	1996	1996	1996	1996	0
177	20241105	162400	16187945	1996	1996	1996	1996	0
178	20241105	162300	16187945	1996	1996	1996	1996	0
179	20241105	162200	16187945	1996	1996	1996	1996	0
180	20241105	162100	16187945	1996	1996	1996	1996	0
181	20241105	162000	16187945	1996	1996	1996	1996	0
182	20241105	161900	16187945	1996	1996	1996	1996	333
183	20241105	161800	16187945	1996	1996	1996	1996	0
184	20241105	161700	16187945	1996	1996	1996	1996	0
185	20241105	161600	16187945	1996	1996	1996	1996	0
186	20241105	161500	16187945	1996	1996	1996	1996	0
187	20241105	161400	16187945	1996	1996	1996	1996	0
188	20241105	161300	16187945	1996	1996	1996	1996	0
189	20241105	161200	16187945	1996	1996	1996	1996	0
190	20241105	161100	16187945	1996	1996	1996	1996	0
191	20241105	161000	16187945	1996	1996	1996	1996	0
192	20241105	160900	16187945	1996	1996	1996	1996	0
193	20241105	160800	16187945	1996	1996	1996	1996	0
194	20241105	160700	16187945	1996	1996	1996	1996	0
195	20241105	160600	16187945	1996	1996	1996	1996	0
196	20241105	160500	16187945	1996	1996	1996	1996	0
197	20241105	160400	16187945	1996	1996	1996	1996	0
198	20241105	160300	16187945	1996	1996	1996	1996	0
199	20241105	160200	16187945	1996	1996	1996	1996	0
200	20241105	160100	16187945	1996	1996	1996	1996	0
201	20241105	160000	16187945	1996	1996	1996	1996	0
202	20241105	155900	16187945	1996	1996	1996	1996	0
203	20241105	155800	16187945	1996	1996	1996	1996	0
204	20241105	155700	16187945	1996	1996	1996	1996	0
205	20241105	155600	16187945	1996	1996	1996	1996	0
206	20241105	155500	16187945	1996	1996	1996	1996	0
207	20241105	155400	16187945	1996	1996	1996	1996	0
208	20241105	155300	16187945	1996	1996	1996	1996	0
209	20241105	155200	16187945	1996	1996	1996	1996	0
210	20241105	155100	16187945	1996	1996	1996	1996	0
211	20241105	155000	16187945	1996	1996	1996	1996	0
212	20241105	154900	16187945	1996	1996	1996	1996	333
213	20241105	154800	16187945	1996	1996	1996	1996	0
214	20241105	154700	16187945	1996	1996	1996	1996	0
215	20241105	154600	16187945	1996	1996	1996	1996	0
216	20241105	154500	16187945	1996	1996	1996	1996	0
217	20241105	154400	16187945	1996	1996	1996	1996	0
218	20241105	154300	16187945	1996	1996	1996	1996	0
219	20241105	154200	16187945	1996	1996	1996	1996	0
220	20241105	154100	16187945	1996	1996	1996	1996	0
221	20241105	154000	16187945	1996	1996	1996	1996	0
222	20241105	153900	16187945	1996	1996	1996	1996	0
223	20241105	153800	16187945	1996	1996	1996	1996	0
224	20241105	153700	16187945	1996	1996	1996	1996	0
225	20241105	153600	16187945	1996	1996	1996	1996	0
226	20241105	153500	16187945	1996	1996	1996	1996	0
227	20241105	153400	16187945	1996	1996	1996	1996	0
228	20241105	153300	16187945	1996	1996	1996	1996	0
229	20241105	153200	16187945	1996	1996	1996	1996	0
230	20241105	153100	16187945	1996	1996	1996	1996	0
231	20241105	153000	16187945	1996	1996	1996	1996	333
232	20241105	152900	15523277	1996	1996	1996	1996	0
233	20241105	152800	15523277	1996	1996	1996	1996	0
234	20241105	152700	15523277	1996	1996	1996	1996	0
235	20241105	152600	15523277	1996	1996	1996	1996	0
236	20241105	152500	15523277	1996	1996	1996	1996	0
237	20241105	152400	15523277	1996	1996	1996	1996	0
238	20241105	152300	15523277	1996	1996	1996	1996	0
239	20241105	152200	15523277	1996	1996	1996	1996	0
240	20241105	152100	15523277	1996	1996	1996	1996	0
241	20241105	152000	15523277	1996	1996	1996	1996	0
242	20241105	151900	15523277	1996	1996	1996	1996	0
243	20241105	151800	15523277	1996	1996	1996	1996	0
244	20241105	151700	15523277	1996	1996	1996	1996	0
245	20241105	151600	15523277	1996	1996	1996	1996	0
246	20241105	151500	15523277	1996	1996	1996	1996	0
247	20241105	151400	15523277	1996	1996	1996	1996	0
248	20241105	151300	15523277	1996	1996	1996	1996	0
249	20241105	151200	15523277	1996	1996	1996	1996	0
250	20241105	151100	15523277	1996	1996	1996	1996	0
251	20241105	151000	15523277	1996	1996	1996	1996	1
252	20241105	150900	15521281	1995	1995	1995	1995	0
253	20241105	150800	15521281	1995	1995	1995	1995	0
254	20241105	150700	15521281	1995	1995	1995	1995	1
255	20241105	150600	15519286	1996	1996	1996	1996	0
256	20241105	150500	15519286	1996	1996	1996	1996	0
257	20241105	150400	15519286	1996	1996	1996	1996	1
258	20241105	150300	15517290	1996	1996	1996	1996	0
259	20241105	150200	15517290	1996	1996	1996	1996	0
260	20241105	150100	15517290	1996	1996	1996	1996	0
261	20241105	150000	15517290	1996	1996	1996	1996	0
262	20241105	145900	15517290	1996	1996	1996	1996	0
263	20241105	145800	15517290	1996	1996	1996	1996	0
264	20241105	145700	15517290	1996	1996	1996	1996	0
265	20241105	145600	15517290	1996	1996	1996	1996	0
266	20241105	145500	15517290	1996	1996	1996	1996	0
267	20241105	145400	15517290	1996	1996	1996	1996	50
268	20241105	145300	15417490	1996	1996	1996	1996	0
269	20241105	145200	15417490	1996	1996	1996	1996	0
270	20241105	145100	15417490	1996	1996	1996	1996	0
271	20241105	145000	15417490	1996	1996	1996	1996	0
272	20241105	144900	15417490	1996	1996	1996	1996	1
273	20241105	144800	15415494	1994	1994	1994	1994	0
274	20241105	144700	15415494	1994	1995	1995	1994	100
275	20241105	144600	15216092	1996	1996	1996	1996	0
276	20241105	144500	15216092	1996	1996	1996	1996	0
277	20241105	144400	15216092	1996	1996	1996	1996	5
278	20241105	144300	15206112	1996	1996	1996	1996	0
279	20241105	144200	15206112	1996	1996	1996	1996	0
280	20241105	144100	15206112	1996	1995	1996	1995	308
281	20241105	144000	14591651	1996	1996	1996	1996	0
282	20241105	143900	14591651	1996	1996	1996	1996	0
283	20241105	143800	14591651	1996	1996	1996	1996	0
284	20241105	143700	14591651	1996	1996	1996	1996	1
285	20241105	143600	14589655	1996	1996	1996	1996	0
286	20241105	143500	14589655	1996	1996	1996	1996	215
287	20241105	143400	14160515	1995	1996	1996	1995	299
288	20241105	143300	13563905	1996	1996	1996	1996	0
289	20241105	143200	13563905	1996	1996	1996	1996	0
290	20241105	143100	13563905	1996	1996	1996	1996	0
291	20241105	143000	13563905	1996	1996	1996	1996	0
292	20241105	142900	13563905	1996	1996	1996	1996	0
293	20241105	142800	13563905	1996	1996	1996	1996	0
294	20241105	142700	13563905	1996	1996	1996	1996	0
295	20241105	142600	13563905	1996	1996	1996	1996	0
296	20241105	142500	13563905	1996	1996	1996	1996	0
297	20241105	142400	13563905	1996	1996	1996	1996	0
298	20241105	142300	13563905	1996	1996	1996	1996	0
299	20241105	142200	13563905	1996	1996	1996	1996	0
300	20241105	142100	13563905	1996	1996	1996	1996	0
301	20241105	142000	13563905	1996	1996	1996	1996	0
302	20241105	141900	13563905	1996	1996	1996	1996	0
303	20241105	141800	13563905	1996	1996	1996	1996	0
304	20241105	141700	13563905	1996	1996	1996	1996	0
305	20241105	141600	13563905	1996	1996	1996	1996	0
306	20241105	141500	13563905	1996	1996	1996	1996	0
307	20241105	141400	13563905	1996	1996	1996	1996	0
308	20241105	141300	13563905	1996	1996	1996	1996	0
309	20241105	141200	13563905	1996	1996	1996	1996	0
310	20241105	141100	13563905	1996	1996	1996	1996	0
311	20241105	141000	13563905	1996	1996	1996	1996	0
312	20241105	140900	13563905	1996	1996	1996	1996	0
313	20241105	140800	13563905	1996	1996	1996	1996	0
314	20241105	140700	13563905	1996	1996	1996	1996	1
315	20241105	140600	13561909	1996	1996	1996	1996	0
316	20241105	140500	13561909	1996	1996	1996	1996	0
317	20241105	140400	13561909	1996	1996	1996	1996	0
318	20241105	140300	13561909	1996	1996	1996	1996	0
319	20241105	140200	13561909	1996	1996	1996	1996	0
320	20241105	140100	13561909	1996	1996	1996	1996	0
321	20241105	140000	13561909	1996	1996	1996	1996	0
322	20241105	135900	13561909	1996	1996	1996	1996	0
323	20241105	135800	13561909	1996	1996	1996	1996	0
324	20241105	135700	13561909	1996	1996	1996	1996	0
325	20241105	135600	13561909	1996	1996	1996	1996	300
326	20241105	135500	12963109	1996	1996	1996	1996	0
327	20241105	135400	12963109	1996	1996	1996	1996	0
328	20241105	135300	12963109	1996	1996	1996	1996	0
329	20241105	135200	12963109	1996	1996	1996	1996	0
330	20241105	135100	12963109	1996	1996	1996	1996	0
331	20241105	135000	12963109	1996	1996	1996	1996	1
332	20241105	134900	12961113	1993	1993	1993	1993	0
333	20241105	134800	12961113	1993	1993	1993	1993	0
334	20241105	134700	12961113	1993	1995	1995	1993	4
335	20241105	134600	12953138	1996	1996	1996	1996	0
336	20241105	134500	12953138	1996	1996	1996	1996	0
337	20241105	134400	12953138	1996	1996	1996	1996	0
338	20241105	134300	12953138	1996	1996	1996	1996	0
339	20241105	134200	12953138	1996	1996	1996	1996	0
340	20241105	134100	12953138	1996	1996	1996	1996	0
341	20241105	134000	12953138	1996	1996	1996	1996	0
342	20241105	133900	12953138	1996	1996	1996	1996	0
343	20241105	133800	12953138	1996	1996	1996	1996	0
344	20241105	133700	12953138	1996	1996	1996	1996	0
345	20241105	133600	12953138	1996	1996	1996	1996	0
346	20241105	133500	12953138	1996	1996	1996	1996	0
347	20241105	133400	12953138	1996	1996	1996	1996	0
348	20241105	133300	12953138	1996	1996	1996	1996	0
349	20241105	133200	12953138	1996	1996	1996	1996	0
350	20241105	133100	12953138	1996	1996	1996	1996	0
351	20241105	133000	12953138	1996	1996	1996	1996	0
352	20241105	132900	12953138	1996	1996	1996	1996	0
353	20241105	132800	12953138	1996	1996	1996	1996	0
354	20241105	132700	12953138	1996	1996	1996	1996	0
355	20241105	132600	12953138	1996	1996	1996	1996	0
356	20241105	132500	12953138	1996	1996	1996	1996	0
357	20241105	132400	12953138	1996	1992	1996	1992	20
358	20241105	132300	12913294	1992	1992	1992	1992	0
359	20241105	132200	12913294	1992	1992	1992	1992	0
360	20241105	132100	12913294	1992	1992	1992	1992	0
361	20241105	132000	12913294	1992	1992	1992	1992	0
362	20241105	131900	12913294	1992	1992	1992	1992	0
363	20241105	131800	12913294	1992	1992	1992	1992	0
364	20241105	131700	12913294	1992	1992	1992	1992	0
365	20241105	131600	12913294	1992	1992	1992	1992	39
366	20241105	131500	12835606	1992	1992	1992	1992	108
367	20241105	131400	12620470	1990	1990	1990	1990	0
368	20241105	131300	12620470	1990	1990	1990	1990	0
369	20241105	131200	12620470	1990	1990	1990	1990	0
370	20241105	131100	12620470	1990	1990	1990	1990	0
371	20241105	131000	12620470	1990	1990	1990	1990	0
372	20241105	130900	12620470	1990	1990	1990	1990	0
373	20241105	130800	12620470	1990	1990	1990	1990	0
374	20241105	130700	12620470	1990	1990	1990	1990	0
375	20241105	130600	12620470	1990	1990	1990	1990	0
376	20241105	130500	12620470	1990	1990	1990	1990	100
377	20241105	130400	12421470	1990	1990	1990	1990	0
378	20241105	130300	12421470	1990	1990	1990	1990	0
379	20241105	130200	12421470	1990	1990	1990	1990	0
380	20241105	130100	12421470	1990	1990	1990	1990	0
381	20241105	130000	12421470	1990	1990	1990	1990	0
382	20241105	125900	12421470	1990	1995	1995	1990	1229
383	20241105	125800	9974620	1996	1996	1996	1996	0
384	20241105	125700	9974620	1996	1996	1996	1996	0
385	20241105	125600	9974620	1996	1996	1996	1996	0
386	20241105	125500	9974620	1996	1996	1996	1996	0
387	20241105	125400	9974620	1996	1996	1996	1996	0
388	20241105	125300	9974620	1996	1996	1996	1996	0
389	20241105	125200	9974620	1996	1996	1996	1996	0
390	20241105	125100	9974620	1996	1996	1996	1996	0
391	20241105	125000	9974620	1996	1996	1996	1996	1
392	20241105	124900	9972624	1996	1996	1996	1996	0
393	20241105	124800	9972624	1996	1996	1996	1996	0
394	20241105	124700	9972624	1996	1996	1996	1996	0
395	20241105	124600	9972624	1996	1996	1996	1996	0
396	20241105	124500	9972624	1996	1996	1996	1996	0
397	20241105	124400	9972624	1996	1996	1996	1996	2
398	20241105	124300	9968632	1996	1996	1996	1996	1
399	20241105	124200	9966636	1993	1993	1993	1993	0
400	20241105	124100	9966636	1993	1993	1993	1993	0
401	20241105	124000	9966636	1993	1993	1993	1993	191
402	20241105	123900	9585973	1994	1994	1994	1994	0
403	20241105	123800	9585973	1994	1994	1994	1994	0
404	20241105	123700	9585973	1994	1994	1994	1994	0
405	20241105	123600	9585973	1994	1994	1994	1994	0
406	20241105	123500	9585973	1994	1994	1994	1994	0
407	20241105	123400	9585973	1994	1994	1994	1994	0
408	20241105	123300	9585973	1994	1994	1994	1994	1
409	20241105	123200	9583979	1994	1994	1994	1994	0
410	20241105	123100	9583979	1994	1994	1994	1994	0
411	20241105	123000	9583979	1994	1994	1994	1994	10
412	20241105	122900	9564039	1994	1994	1994	1994	0
413	20241105	122800	9564039	1994	1995	1995	1994	5
414	20241105	122700	9554068	1996	1996	1996	1996	0
415	20241105	122600	9554068	1996	1996	1996	1996	500
416	20241105	122500	8556068	1996	1996	1996	1996	0
417	20241105	122400	8556068	1996	1996	1996	1996	0
418	20241105	122300	8556068	1996	1996	1996	1996	0
419	20241105	122200	8556068	1996	1996	1996	1996	0
420	20241105	122100	8556068	1996	1996	1996	1996	0
421	20241105	122000	8556068	1996	1996	1996	1996	0
422	20241105	121900	8556068	1996	1996	1996	1996	0
423	20241105	121800	8556068	1996	1996	1996	1996	0
424	20241105	121700	8556068	1996	1996	1996	1996	0
425	20241105	121600	8556068	1996	1996	1996	1996	0
426	20241105	121500	8556068	1996	1996	1996	1996	0
427	20241105	121400	8556068	1996	1996	1996	1996	0
428	20241105	121300	8556068	1996	1996	1996	1996	0
429	20241105	121200	8556068	1996	1996	1996	1996	0
430	20241105	121100	8556068	1996	1996	1996	1996	0
431	20241105	121000	8556068	1996	1996	1996	1996	0
432	20241105	120900	8556068	1996	1996	1996	1996	0
433	20241105	120800	8556068	1996	1996	1996	1996	0
434	20241105	120700	8556068	1996	1996	1996	1996	0
435	20241105	120600	8556068	1996	1996	1996	1996	0
436	20241105	120500	8556068	1996	1996	1996	1996	0
437	20241105	120400	8556068	1996	1996	1996	1996	0
438	20241105	120300	8556068	1996	1996	1996	1996	0
439	20241105	120200	8556068	1996	1996	1996	1996	0
440	20241105	120100	8556068	1996	1996	1996	1996	0
441	20241105	120000	8556068	1996	1996	1996	1996	0
442	20241105	115900	8556068	1996	1996	1996	1996	0
443	20241105	115800	8556068	1996	1996	1996	1996	0
444	20241105	115700	8556068	1996	1996	1996	1996	0
445	20241105	115600	8556068	1996	1996	1996	1996	0
446	20241105	115500	8556068	1996	1996	1996	1996	0
447	20241105	115400	8556068	1996	1996	1996	1996	0
448	20241105	115300	8556068	1996	1996	1996	1996	0
449	20241105	115200	8556068	1996	1996	1996	1996	0
450	20241105	115100	8556068	1996	1996	1996	1996	0
451	20241105	115000	8556068	1996	1996	1996	1996	0
452	20241105	114900	8556068	1996	1996	1996	1996	0
453	20241105	114800	8556068	1996	1996	1996	1996	0
454	20241105	114700	8556068	1996	1996	1996	1996	0
455	20241105	114600	8556068	1996	1996	1996	1996	0
456	20241105	114500	8556068	1996	1996	1996	1996	0
457	20241105	114400	8556068	1996	1996	1996	1996	0
458	20241105	114300	8556068	1996	1996	1996	1996	0
459	20241105	114200	8556068	1996	1996	1996	1996	0
460	20241105	114100	8556068	1996	1996	1996	1996	0
461	20241105	114000	8556068	1996	1996	1996	1996	0
462	20241105	113900	8556068	1996	1996	1996	1996	0
463	20241105	113800	8556068	1996	1996	1996	1996	3
464	20241105	113700	8550080	1996	1996	1996	1996	0
465	20241105	113600	8550080	1996	1996	1996	1996	1
466	20241105	113500	8548084	1996	1996	1996	1996	0
467	20241105	113400	8548084	1996	1996	1996	1996	0
468	20241105	113300	8548084	1996	1996	1996	1996	0
469	20241105	113200	8548084	1996	1996	1996	1996	0
470	20241105	113100	8548084	1996	1996	1996	1996	0
471	20241105	113000	8548084	1996	1996	1996	1996	0
472	20241105	112900	8548084	1996	1996	1996	1996	0
473	20241105	112800	8548084	1996	1996	1996	1996	0
474	20241105	112700	8548084	1996	1996	1996	1996	0
475	20241105	112600	8548084	1996	1996	1996	1996	17
476	20241105	112500	8514152	1995	1995	1995	1995	0
477	20241105	112400	8514152	1995	1995	1995	1995	0
478	20241105	112300	8514152	1995	1995	1995	1995	0
479	20241105	112200	8514152	1995	1995	1995	1995	1
480	20241105	112100	8512157	1996	1996	1996	1996	0
481	20241105	112000	8512157	1996	1996	1996	1996	0
482	20241105	111900	8512157	1996	1996	1996	1996	0
483	20241105	111800	8512157	1996	1996	1996	1996	0
484	20241105	111700	8512157	1996	1996	1996	1996	7
485	20241105	111600	8498185	1995	1995	1995	1995	0
486	20241105	111500	8498185	1995	1995	1995	1995	0
487	20241105	111400	8498185	1995	1995	1995	1995	0
488	20241105	111300	8498185	1995	1995	1995	1995	0
489	20241105	111200	8498185	1995	1994	1995	1994	2065
490	20241105	111100	4380068	1994	1994	1994	1994	1
491	20241105	111000	4378074	1994	1993	1994	1993	31
492	20241105	110900	4316289	1994	1994	1994	1994	0
493	20241105	110800	4316289	1994	1994	1994	1994	10
494	20241105	110700	4296349	1994	1994	1994	1994	0
495	20241105	110600	4296349	1994	1994	1994	1994	2
496	20241105	110500	4292361	1994	1993	1994	1993	105
497	20241105	110400	4083093	1994	1994	1994	1994	0
498	20241105	110300	4083093	1994	1994	1994	1994	5
499	20241105	110200	4073123	1994	1994	1994	1994	0
500	20241105	110100	4073123	1994	1994	1994	1994	0
501	20241105	110000	4073123	1994	1994	1994	1994	0
502	20241105	105900	4073123	1994	1994	1994	1994	0
503	20241105	105800	4073123	1994	1994	1994	1994	0
504	20241105	105700	4073123	1994	1994	1994	1994	0
505	20241105	105600	4073123	1994	1994	1994	1994	0
506	20241105	105500	4073123	1994	1994	1994	1994	0
507	20241105	105400	4073123	1994	1994	1994	1994	0
508	20241105	105300	4073123	1994	1994	1994	1994	0
509	20241105	105200	4073123	1994	1994	1994	1994	2
510	20241105	105100	4069135	1994	1994	1994	1994	0
511	20241105	105000	4069135	1994	1994	1994	1994	0
512	20241105	104900	4069135	1994	1994	1994	1994	5
513	20241105	104800	4059165	1994	1994	1994	1994	0
514	20241105	104700	4059165	1994	1994	1994	1994	1
515	20241105	104600	4057171	1989	1989	1989	1989	0
516	20241105	104500	4057171	1989	1989	1989	1989	0
517	20241105	104400	4057171	1989	1989	1989	1989	0
518	20241105	104300	4057171	1989	1989	1989	1989	0
519	20241105	104200	4057171	1989	1989	1989	1989	0
520	20241105	104100	4057171	1989	1994	1994	1989	285
521	20241105	104000	3490140	1994	1994	1994	1994	0
522	20241105	103900	3490140	1994	1994	1994	1994	0
523	20241105	103800	3490140	1994	1994	1994	1994	10
524	20241105	103700	3470200	1994	1994	1994	1994	2
525	20241105	103600	3466212	1993	1994	1994	1993	182
526	20241105	103500	3103485	1994	1994	1994	1994	0
527	20241105	103400	3103485	1994	1994	1994	1994	0
528	20241105	103300	3103485	1994	1994	1994	1994	300
529	20241105	103200	2505285	1994	1994	1994	1994	0
530	20241105	103100	2505285	1994	1994	1994	1994	0
531	20241105	103000	2505285	1994	1994	1994	1994	0
532	20241105	102900	2505285	1994	1994	1994	1994	0
533	20241105	102800	2505285	1994	1994	1994	1994	0
534	20241105	102700	2505285	1994	1994	1994	1994	0
535	20241105	102600	2505285	1994	1994	1994	1994	0
536	20241105	102500	2505285	1994	1994	1994	1994	0
537	20241105	102400	2505285	1994	1994	1994	1994	2
538	20241105	102300	2501297	1994	1994	1994	1994	0
539	20241105	102200	2501297	1994	1994	1994	1994	0
540	20241105	102100	2501297	1994	1994	1994	1994	0
541	20241105	102000	2501297	1994	1994	1994	1994	0
542	20241105	101900	2501297	1994	1994	1994	1994	0
543	20241105	101800	2501297	1994	1994	1994	1994	0
544	20241105	101700	2501297	1994	1994	1994	1994	0
545	20241105	101600	2501297	1994	1994	1994	1994	2
546	20241105	101500	2497309	1993	1993	1993	1993	132
547	20241105	101400	2234233	1994	1994	1994	1994	0
548	20241105	101300	2234233	1994	1994	1994	1994	1
549	20241105	101200	2232239	1994	1994	1994	1994	6
550	20241105	101100	2220275	1994	1994	1994	1994	3
551	20241105	101000	2214293	1994	1994	1994	1994	0
552	20241105	100900	2214293	1994	1994	1994	1994	0
553	20241105	100800	2214293	1994	1994	1994	1994	0
554	20241105	100700	2214293	1994	1994	1994	1994	0
555	20241105	100600	2214293	1994	1994	1994	1994	0
556	20241105	100500	2214293	1994	1994	1994	1994	0
557	20241105	100400	2214293	1994	1994	1994	1994	0
558	20241105	100300	2214293	1994	1994	1994	1994	0
559	20241105	100200	2214293	1994	1994	1994	1994	0
560	20241105	100100	2214293	1994	1994	1994	1994	0
561	20241105	100000	2214293	1994	1994	1994	1994	0
562	20241105	095900	2214293	1994	1994	1994	1993	33
563	20241105	095800	2148522	1993	1994	1994	1993	101
564	20241105	095700	1947228	1994	1994	1994	1994	0
565	20241105	095600	1947228	1994	1994	1994	1994	11
566	20241105	095500	1925294	1994	1994	1994	1994	0
567	20241105	095400	1925294	1994	1994	1994	1994	0
568	20241105	095300	1925294	1994	1994	1994	1994	0
569	20241105	095200	1925294	1994	1994	1994	1994	0
570	20241105	095100	1925294	1994	1994	1994	1994	5
571	20241105	095000	1915324	1994	1994	1994	1993	3
572	20241105	094900	1909343	1993	1993	1993	1993	11
573	20241105	094800	1887420	1994	1994	1994	1994	0
574	20241105	094700	1887420	1994	1994	1994	1994	0
575	20241105	094600	1887420	1994	1993	1994	1993	40
576	20241105	094500	1807699	1993	1993	1993	1993	0
577	20241105	094400	1807699	1993	1993	1993	1993	41
578	20241105	094300	1725986	1994	1994	1994	1994	11
579	20241105	094200	1704052	1994	1994	1994	1994	5
580	20241105	094100	1694082	1994	1994	1994	1993	211
581	20241105	094000	1273548	1993	1993	1993	1993	294
582	20241105	093900	687606	1994	1994	1994	1994	0
583	20241105	093800	687606	1994	1994	1994	1994	6
584	20241105	093700	675642	1994	1994	1994	1994	0
585	20241105	093600	675642	1994	1994	1994	1994	0
586	20241105	093500	675642	1994	1994	1994	1994	0
587	20241105	093400	675642	1994	1994	1994	1994	0
588	20241105	093300	675642	1994	1994	1994	1994	0
589	20241105	093200	675642	1994	1993	1994	1993	209
590	20241105	093100	259096	1994	1994	1994	1994	0
591	20241105	093000	259096	1994	1994	1994	1994	0
592	20241105	092900	259096	1994	1994	1994	1994	0
593	20241105	092800	259096	1994	1994	1994	1994	0
594	20241105	092700	259096	1994	1994	1994	1994	0
595	20241105	092600	259096	1994	1994	1994	1994	0
596	20241105	092500	259096	1994	1994	1994	1994	0
597	20241105	092400	259096	1994	1994	1994	1994	0
598	20241105	092300	259096	1994	1994	1994	1994	0
599	20241105	092200	259096	1994	1994	1994	1994	0
600	20241105	092100	259096	1994	1994	1994	1994	0
601	20241105	092000	259096	1994	1994	1994	1994	0
602	20241105	091900	259096	1994	1994	1994	1994	0
603	20241105	091800	259096	1994	1994	1994	1994	0
604	20241105	091700	259096	1994	1993	1994	1993	16
605	20241105	091600	227207	1993	1993	1993	1993	0
606	20241105	091500	227207	1993	1993	1993	1993	0
607	20241105	091400	227207	1993	1993	1993	1993	103
608	20241105	091300	21928	1993	1993	1993	1993	0
609	20241105	091200	21928	1993	1993	1993	1993	4
610	20241105	091100	13956	1993	1993	1993	1993	0
611	20241105	091000	13956	1993	1993	1993	1993	0
612	20241105	090900	13956	1993	1993	1993	1993	0
613	20241105	090800	13956	1993	1993	1993	1993	2
614	20241105	090700	9970	1994	1994	1994	1994	0
615	20241105	090600	9970	1994	1994	1994	1994	1
616	20241105	090500	7976	1994	1994	1994	1994	0
617	20241105	090400	7976	1994	1994	1994	1994	0
618	20241105	090300	7976	1994	1994	1994	1994	0
619	20241105	090200	7976	1994	1994	1994	1994	0
620	20241105	090100	7976	1994	1994	1994	1994	0
621	20241105	090000	7976	1994	1994	1994	1994	4