KissMeData/039310/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	191500	42404443	1994	1994	1994	1994	992
3	20231025	191400	42404443	1994	1994	1994	1994	0
4	20231025	191300	42404443	1994	1994	1994	1994	0
5	20231025	191200	42404443	1994	1994	1994	1994	0
6	20231025	191100	42404443	1994	1994	1994	1994	0
7	20231025	191000	42404443	1994	1994	1994	1994	0
8	20231025	190900	42404443	1994	1994	1994	1994	0
9	20231025	190800	42404443	1994	1994	1994	1994	0
10	20231025	190700	42404443	1994	1994	1994	1994	0
11	20231025	190600	42404443	1994	1994	1994	1994	0
12	20231025	190500	42404443	1994	1994	1994	1994	0
13	20231025	190400	42404443	1994	1994	1994	1994	0
14	20231025	190300	42404443	1994	1994	1994	1994	0
15	20231025	190200	42404443	1994	1994	1994	1994	0
16	20231025	190100	42404443	1994	1994	1994	1994	0
17	20231025	190000	42404443	1994	1994	1994	1994	0
18	20231025	185900	42404443	1994	1994	1994	1994	0
19	20231025	185800	42404443	1994	1994	1994	1994	0
20	20231025	185700	42404443	1994	1994	1994	1994	0
21	20231025	185600	42404443	1994	1994	1994	1994	0
22	20231025	185500	42404443	1994	1994	1994	1994	0
23	20231025	185400	42404443	1994	1994	1994	1994	0
24	20231025	185300	42404443	1994	1994	1994	1994	0
25	20231025	185200	42404443	1994	1994	1994	1994	0
26	20231025	185100	42404443	1994	1994	1994	1994	0
27	20231025	185000	42404443	1994	1994	1994	1994	0
28	20231025	184900	42404443	1994	1994	1994	1994	0
29	20231025	184800	42404443	1994	1994	1994	1994	0
30	20231025	184700	42404443	1994	1994	1994	1994	0
31	20231025	184600	42404443	1994	1994	1994	1994	0
32	20231025	184500	42404443	1994	1994	1994	1994	992
33	20231025	184400	42404443	1994	1994	1994	1994	0
34	20231025	184300	42404443	1994	1994	1994	1994	0
35	20231025	184200	42404443	1994	1994	1994	1994	0
36	20231025	184100	42404443	1994	1994	1994	1994	0
37	20231025	184000	42404443	1994	1994	1994	1994	0
38	20231025	183900	42404443	1994	1994	1994	1994	0
39	20231025	183800	42404443	1994	1994	1994	1994	0
40	20231025	183700	42404443	1994	1994	1994	1994	0
41	20231025	183600	42404443	1994	1994	1994	1994	0
42	20231025	183500	42404443	1994	1994	1994	1994	0
43	20231025	183400	42404443	1994	1994	1994	1994	0
44	20231025	183300	42404443	1994	1994	1994	1994	0
45	20231025	183200	42404443	1994	1994	1994	1994	0
46	20231025	183100	42404443	1994	1994	1994	1994	0
47	20231025	183000	42404443	1994	1994	1994	1994	0
48	20231025	182900	42404443	1994	1994	1994	1994	0
49	20231025	182800	42404443	1994	1994	1994	1994	0
50	20231025	182700	42404443	1994	1994	1994	1994	0
51	20231025	182600	42404443	1994	1994	1994	1994	0
52	20231025	182500	42404443	1994	1994	1994	1994	0
53	20231025	182400	42404443	1994	1994	1994	1994	0
54	20231025	182300	42404443	1994	1994	1994	1994	0
55	20231025	182200	42404443	1994	1994	1994	1994	0
56	20231025	182100	42404443	1994	1994	1994	1994	0
57	20231025	182000	42404443	1994	1994	1994	1994	0
58	20231025	181900	42404443	1994	1994	1994	1994	0
59	20231025	181800	42404443	1994	1994	1994	1994	0
60	20231025	181700	42404443	1994	1994	1994	1994	0
61	20231025	181600	42404443	1994	1994	1994	1994	0
62	20231025	181500	42404443	1994	1994	1994	1994	992
63	20231025	181400	42404443	1994	1994	1994	1994	0
64	20231025	181300	42404443	1994	1994	1994	1994	0
65	20231025	181200	42404443	1994	1994	1994	1994	0
66	20231025	181100	42404443	1994	1994	1994	1994	0
67	20231025	181000	42404443	1994	1994	1994	1994	0
68	20231025	180900	42404443	1994	1994	1994	1994	0
69	20231025	180800	42404443	1994	1994	1994	1994	0
70	20231025	180700	42404443	1994	1994	1994	1994	0
71	20231025	180600	42404443	1994	1994	1994	1994	0
72	20231025	180500	42404443	1994	1994	1994	1994	0
73	20231025	180400	42404443	1994	1994	1994	1994	0
74	20231025	180300	42404443	1994	1994	1994	1994	0
75	20231025	180200	42404443	1994	1994	1994	1994	0
76	20231025	180100	42404443	1994	1994	1994	1994	0
77	20231025	180000	42404443	1994	1994	1994	1994	0
78	20231025	175900	42404443	1994	1994	1994	1994	0
79	20231025	175800	42404443	1994	1994	1994	1994	0
80	20231025	175700	42404443	1994	1994	1994	1994	0
81	20231025	175600	42404443	1994	1994	1994	1994	0
82	20231025	175500	42404443	1994	1994	1994	1994	0
83	20231025	175400	42404443	1994	1994	1994	1994	0
84	20231025	175300	42404443	1994	1994	1994	1994	0
85	20231025	175200	42404443	1994	1994	1994	1994	0
86	20231025	175100	42404443	1994	1994	1994	1994	0
87	20231025	175000	42404443	1994	1994	1994	1994	0
88	20231025	174900	42404443	1994	1994	1994	1994	0
89	20231025	174800	42404443	1994	1994	1994	1994	0
90	20231025	174700	42404443	1994	1994	1994	1994	0
91	20231025	174600	42404443	1994	1994	1994	1994	0
92	20231025	174500	42404443	1994	1994	1994	1994	992
93	20231025	174400	42404443	1994	1994	1994	1994	0
94	20231025	174300	42404443	1994	1994	1994	1994	0
95	20231025	174200	42404443	1994	1994	1994	1994	0
96	20231025	174100	42404443	1994	1994	1994	1994	0
97	20231025	174000	42404443	1994	1994	1994	1994	0
98	20231025	173900	42404443	1994	1994	1994	1994	0
99	20231025	173800	42404443	1994	1994	1994	1994	0
100	20231025	173700	42404443	1994	1994	1994	1994	0
101	20231025	173600	42404443	1994	1994	1994	1994	0
102	20231025	173500	42404443	1994	1994	1994	1994	0
103	20231025	173400	42404443	1994	1994	1994	1994	0
104	20231025	173300	42404443	1994	1994	1994	1994	0
105	20231025	173200	42404443	1994	1994	1994	1994	0
106	20231025	173100	42404443	1994	1994	1994	1994	0
107	20231025	173000	42404443	1994	1994	1994	1994	0
108	20231025	172900	42404443	1994	1994	1994	1994	0
109	20231025	172800	42404443	1994	1994	1994	1994	0
110	20231025	172700	42404443	1994	1994	1994	1994	0
111	20231025	172600	42404443	1994	1994	1994	1994	0
112	20231025	172500	42404443	1994	1994	1994	1994	0
113	20231025	172400	42404443	1994	1994	1994	1994	0
114	20231025	172300	42404443	1994	1994	1994	1994	0
115	20231025	172200	42404443	1994	1994	1994	1994	0
116	20231025	172100	42404443	1994	1994	1994	1994	0
117	20231025	172000	42404443	1994	1994	1994	1994	0
118	20231025	171900	42404443	1994	1994	1994	1994	0
119	20231025	171800	42404443	1994	1994	1994	1994	0
120	20231025	171700	42404443	1994	1994	1994	1994	0
121	20231025	171600	42404443	1994	1994	1994	1994	0
122	20231025	171500	42404443	1994	1994	1994	1994	992
123	20231025	171400	42404443	1994	1994	1994	1994	0
124	20231025	171300	42404443	1994	1994	1994	1994	0
125	20231025	171200	42404443	1994	1994	1994	1994	0
126	20231025	171100	42404443	1994	1994	1994	1994	0
127	20231025	171000	42404443	1994	1994	1994	1994	0
128	20231025	170900	42404443	1994	1994	1994	1994	0
129	20231025	170800	42404443	1994	1994	1994	1994	0
130	20231025	170700	42404443	1994	1994	1994	1994	0
131	20231025	170600	42404443	1994	1994	1994	1994	0
132	20231025	170500	42404443	1994	1994	1994	1994	0
133	20231025	170400	42404443	1994	1994	1994	1994	0
134	20231025	170300	42404443	1994	1994	1994	1994	0
135	20231025	170200	42404443	1994	1994	1994	1994	0
136	20231025	170100	42404443	1994	1994	1994	1994	0
137	20231025	170000	42404443	1994	1994	1994	1994	0
138	20231025	165900	42404443	1994	1994	1994	1994	0
139	20231025	165800	42404443	1994	1994	1994	1994	0
140	20231025	165700	42404443	1994	1994	1994	1994	0
141	20231025	165600	42404443	1994	1994	1994	1994	0
142	20231025	165500	42404443	1994	1994	1994	1994	0
143	20231025	165400	42404443	1994	1994	1994	1994	0
144	20231025	165300	42404443	1994	1994	1994	1994	0
145	20231025	165200	42404443	1994	1994	1994	1994	0
146	20231025	165100	42404443	1994	1994	1994	1994	0
147	20231025	165000	42404443	1994	1994	1994	1994	0
148	20231025	164900	42404443	1994	1994	1994	1994	0
149	20231025	164800	42404443	1994	1994	1994	1994	0
150	20231025	164700	42404443	1994	1994	1994	1994	0
151	20231025	164600	42404443	1994	1994	1994	1994	0
152	20231025	164500	42404443	1994	1994	1994	1994	992
153	20231025	164400	42404443	1994	1994	1994	1994	0
154	20231025	164300	42404443	1994	1994	1994	1994	0
155	20231025	164200	42404443	1994	1994	1994	1994	0
156	20231025	164100	42404443	1994	1994	1994	1994	0
157	20231025	164000	42404443	1994	1994	1994	1994	0
158	20231025	163900	42404443	1994	1994	1994	1994	0
159	20231025	163800	42404443	1994	1994	1994	1994	0
160	20231025	163700	42404443	1994	1994	1994	1994	0
161	20231025	163600	42404443	1994	1994	1994	1994	0
162	20231025	163500	42404443	1994	1994	1994	1994	0
163	20231025	163400	42404443	1994	1994	1994	1994	0
164	20231025	163300	42404443	1994	1994	1994	1994	0
165	20231025	163200	42404443	1994	1994	1994	1994	0
166	20231025	163100	42404443	1994	1994	1994	1994	0
167	20231025	163000	42404443	1994	1994	1994	1994	0
168	20231025	162900	42404443	1994	1994	1994	1994	0
169	20231025	162800	42404443	1994	1994	1994	1994	0
170	20231025	162700	42404443	1994	1994	1994	1994	0
171	20231025	162600	42404443	1994	1994	1994	1994	0
172	20231025	162500	42404443	1994	1994	1994	1994	0
173	20231025	162400	42404443	1994	1994	1994	1994	0
174	20231025	162300	42404443	1994	1994	1994	1994	0
175	20231025	162200	42404443	1994	1994	1994	1994	0
176	20231025	162100	42404443	1994	1994	1994	1994	0
177	20231025	162000	42404443	1994	1994	1994	1994	0
178	20231025	161900	42404443	1994	1994	1994	1994	0
179	20231025	161800	42404443	1994	1994	1994	1994	0
180	20231025	161700	42404443	1994	1994	1994	1994	0
181	20231025	161600	42404443	1994	1994	1994	1994	0
182	20231025	161500	42404443	1994	1994	1994	1994	992
183	20231025	161400	42404443	1994	1994	1994	1994	0
184	20231025	161300	42404443	1994	1994	1994	1994	0
185	20231025	161200	42404443	1994	1994	1994	1994	0
186	20231025	161100	42404443	1994	1994	1994	1994	0
187	20231025	161000	42404443	1994	1994	1994	1994	0
188	20231025	160900	42404443	1994	1994	1994	1994	0
189	20231025	160800	42404443	1994	1994	1994	1994	0
190	20231025	160700	42404443	1994	1994	1994	1994	0
191	20231025	160600	42404443	1994	1994	1994	1994	0
192	20231025	160500	42404443	1994	1994	1994	1994	0
193	20231025	160400	42404443	1994	1994	1994	1994	0
194	20231025	160300	42404443	1994	1994	1994	1994	0
195	20231025	160200	42404443	1994	1994	1994	1994	0
196	20231025	160100	42404443	1994	1994	1994	1994	0
197	20231025	160000	42404443	1994	1994	1994	1994	0
198	20231025	155900	42404443	1994	1994	1994	1994	0
199	20231025	155800	42404443	1994	1994	1994	1994	0
200	20231025	155700	42404443	1994	1994	1994	1994	0
201	20231025	155600	42404443	1994	1994	1994	1994	0
202	20231025	155500	42404443	1994	1994	1994	1994	0
203	20231025	155400	42404443	1994	1994	1994	1994	0
204	20231025	155300	42404443	1994	1994	1994	1994	0
205	20231025	155200	42404443	1994	1994	1994	1994	0
206	20231025	155100	42404443	1994	1994	1994	1994	0
207	20231025	155000	42404443	1994	1994	1994	1994	0
208	20231025	154900	42404443	1994	1994	1994	1994	0
209	20231025	154800	42404443	1994	1994	1994	1994	0
210	20231025	154700	42404443	1994	1994	1994	1994	0
211	20231025	154600	42404443	1994	1994	1994	1994	0
212	20231025	154500	42404443	1994	1994	1994	1994	992
213	20231025	154400	42404443	1994	1994	1994	1994	0
214	20231025	154300	42404443	1994	1994	1994	1994	0
215	20231025	154200	42404443	1994	1994	1994	1994	0
216	20231025	154100	42404443	1994	1994	1994	1994	0
217	20231025	154000	42404443	1994	1994	1994	1994	0
218	20231025	153900	42404443	1994	1994	1994	1994	0
219	20231025	153800	42404443	1994	1994	1994	1994	0
220	20231025	153700	42404443	1994	1994	1994	1994	0
221	20231025	153600	42404443	1994	1994	1994	1994	0
222	20231025	153500	42404443	1994	1994	1994	1994	0
223	20231025	153400	42404443	1994	1994	1994	1994	0
224	20231025	153300	42404443	1994	1994	1994	1994	0
225	20231025	153200	42404443	1994	1994	1994	1994	0
226	20231025	153100	42404443	1994	1994	1994	1994	0
227	20231025	153000	42404443	1994	1994	1994	1994	992
228	20231025	152900	40426395	1993	1993	1993	1993	0
229	20231025	152800	40426395	1993	1993	1993	1993	0
230	20231025	152700	40426395	1993	1993	1993	1993	0
231	20231025	152600	40426395	1993	1993	1993	1993	0
232	20231025	152500	40426395	1993	1993	1993	1993	0
233	20231025	152400	40426395	1993	1993	1993	1993	0
234	20231025	152300	40426395	1993	1993	1993	1993	0
235	20231025	152200	40426395	1993	1993	1993	1993	0
236	20231025	152100	40426395	1993	1993	1993	1993	0
237	20231025	152000	40426395	1993	1993	1993	1993	0
238	20231025	151900	40426395	1993	1970	1993	1970	470
239	20231025	151800	39499414	1970	1970	1970	1970	18
240	20231025	151700	39463954	1970	1970	1970	1970	74
241	20231025	151600	39318174	1971	1971	1971	1971	0
242	20231025	151500	39318174	1971	1971	1971	1971	0
243	20231025	151400	39318174	1971	1971	1971	1971	0
244	20231025	151300	39318174	1971	1971	1971	1971	10
245	20231025	151200	39298464	1972	1972	1972	1972	0
246	20231025	151100	39298464	1972	1972	1972	1972	0
247	20231025	151000	39298464	1972	1972	1972	1972	0
248	20231025	150900	39298464	1972	1972	1972	1972	0
249	20231025	150800	39298464	1972	1972	1972	1972	0
250	20231025	150700	39298464	1972	1972	1972	1972	0
251	20231025	150600	39298464	1972	1972	1972	1972	0
252	20231025	150500	39298464	1972	1972	1972	1972	106
253	20231025	150400	39089432	1972	1972	1972	1972	0
254	20231025	150300	39089432	1972	1972	1972	1972	0
255	20231025	150200	39089432	1972	1972	1972	1972	0
256	20231025	150100	39089432	1972	1972	1972	1972	0
257	20231025	150000	39089432	1972	1972	1972	1972	0
258	20231025	145900	39089432	1972	1972	1972	1972	0
259	20231025	145800	39089432	1972	1972	1972	1972	0
260	20231025	145700	39089432	1972	1972	1972	1972	3
261	20231025	145600	39083516	1972	1973	1973	1972	247
262	20231025	145500	38596393	1972	1972	1972	1972	0
263	20231025	145400	38596393	1972	1972	1972	1972	0
264	20231025	145300	38596393	1972	1972	1972	1972	0
265	20231025	145200	38596393	1972	1972	1972	1972	0
266	20231025	145100	38596393	1972	1972	1972	1972	996
267	20231025	145000	36632281	1971	1971	1971	1971	0
268	20231025	144900	36632281	1971	1971	1971	1971	0
269	20231025	144800	36632281	1971	1971	1971	1971	0
270	20231025	144700	36632281	1971	1971	1971	1971	0
271	20231025	144600	36632281	1971	1971	1971	1971	0
272	20231025	144500	36632281	1971	1971	1971	1971	4
273	20231025	144400	36624397	1972	1972	1972	1972	0
274	20231025	144300	36624397	1972	1972	1972	1972	4
275	20231025	144200	36616509	1979	1979	1979	1979	0
276	20231025	144100	36616509	1979	1979	1979	1979	100
277	20231025	144000	36418609	1979	1979	1979	1979	0
278	20231025	143900	36418609	1979	1978	1979	1978	25
279	20231025	143800	36369135	1977	1977	1977	1977	0
280	20231025	143700	36369135	1977	1977	1977	1977	0
281	20231025	143600	36369135	1977	1977	1977	1977	0
282	20231025	143500	36369135	1977	1977	1977	1977	0
283	20231025	143400	36369135	1977	1977	1977	1977	0
284	20231025	143300	36369135	1977	1977	1977	1977	0
285	20231025	143200	36369135	1977	1977	1977	1977	21
286	20231025	143100	36327618	1979	1979	1979	1979	0
287	20231025	143000	36327618	1979	1979	1979	1979	0
288	20231025	142900	36327618	1979	1976	1979	1976	2674
289	20231025	142800	31042894	1977	1977	1977	1977	0
290	20231025	142700	31042894	1977	1977	1977	1977	0
291	20231025	142600	31042894	1977	1977	1977	1977	0
292	20231025	142500	31042894	1977	1977	1977	1977	0
293	20231025	142400	31042894	1977	1977	1977	1977	0
294	20231025	142300	31042894	1977	1977	1977	1977	0
295	20231025	142200	31042894	1977	1977	1977	1977	0
296	20231025	142100	31042894	1977	1977	1977	1977	0
297	20231025	142000	31042894	1977	1977	1977	1977	0
298	20231025	141900	31042894	1977	1977	1977	1977	0
299	20231025	141800	31042894	1977	1977	1977	1977	0
300	20231025	141700	31042894	1977	1977	1977	1977	0
301	20231025	141600	31042894	1977	1977	1977	1977	0
302	20231025	141500	31042894	1977	1977	1977	1977	0
303	20231025	141400	31042894	1977	1977	1977	1977	0
304	20231025	141300	31042894	1977	1977	1977	1977	0
305	20231025	141200	31042894	1977	1977	1977	1977	0
306	20231025	141100	31042894	1977	1977	1977	1977	0
307	20231025	141000	31042894	1977	1977	1977	1977	0
308	20231025	140900	31042894	1977	1977	1977	1977	0
309	20231025	140800	31042894	1977	1977	1977	1977	0
310	20231025	140700	31042894	1977	1977	1977	1977	0
311	20231025	140600	31042894	1977	1977	1977	1977	0
312	20231025	140500	31042894	1977	1977	1977	1977	0
313	20231025	140400	31042894	1977	1977	1977	1977	0
314	20231025	140300	31042894	1977	1977	1977	1977	0
315	20231025	140200	31042894	1977	1977	1977	1977	0
316	20231025	140100	31042894	1977	1977	1977	1977	1
317	20231025	140000	31040917	1978	1978	1978	1978	0
318	20231025	135900	31040917	1978	1978	1978	1978	2
319	20231025	135800	31036961	1978	1978	1978	1978	0
320	20231025	135700	31036961	1978	1978	1978	1978	0
321	20231025	135600	31036961	1978	1978	1978	1978	0
322	20231025	135500	31036961	1978	1978	1978	1978	0
323	20231025	135400	31036961	1978	1978	1978	1978	0
324	20231025	135300	31036961	1978	1978	1978	1978	0
325	20231025	135200	31036961	1978	1978	1978	1978	0
326	20231025	135100	31036961	1978	1978	1978	1978	0
327	20231025	135000	31036961	1978	1978	1978	1978	0
328	20231025	134900	31036961	1978	1978	1978	1978	0
329	20231025	134800	31036961	1978	1978	1978	1978	0
330	20231025	134700	31036961	1978	1978	1978	1978	2
331	20231025	134600	31033005	1979	1979	1979	1979	0
332	20231025	134500	31033005	1979	1979	1979	1979	0
333	20231025	134400	31033005	1979	1979	1979	1979	0
334	20231025	134300	31033005	1979	1979	1979	1979	0
335	20231025	134200	31033005	1979	1978	1979	1978	101
336	20231025	134100	30833130	1979	1979	1979	1979	0
337	20231025	134000	30833130	1979	1979	1979	1979	0
338	20231025	133900	30833130	1979	1979	1979	1979	0
339	20231025	133800	30833130	1979	1979	1979	1979	0
340	20231025	133700	30833130	1979	1979	1979	1979	0
341	20231025	133600	30833130	1979	1979	1979	1979	0
342	20231025	133500	30833130	1979	1979	1979	1979	0
343	20231025	133400	30833130	1979	1979	1979	1979	0
344	20231025	133300	30833130	1979	1979	1979	1979	0
345	20231025	133200	30833130	1979	1979	1979	1979	0
346	20231025	133100	30833130	1979	1978	1979	1978	107
347	20231025	133000	30621483	1970	1978	1978	1970	381
348	20231025	132900	29870905	1970	1970	1970	1970	0
349	20231025	132800	29870905	1970	1970	1970	1970	0
350	20231025	132700	29870905	1970	1970	1970	1970	0
351	20231025	132600	29870905	1970	1970	1970	1970	0
352	20231025	132500	29870905	1970	1970	1970	1970	0
353	20231025	132400	29870905	1970	1970	1970	1970	0
354	20231025	132300	29870905	1970	1970	1970	1970	0
355	20231025	132200	29870905	1970	1970	1970	1970	0
356	20231025	132100	29870905	1970	1970	1970	1970	0
357	20231025	132000	29870905	1970	1970	1970	1970	0
358	20231025	131900	29870905	1970	1971	1971	1970	190
359	20231025	131800	29496537	1973	1973	1973	1973	1
360	20231025	131700	29494564	1973	1973	1973	1973	0
361	20231025	131600	29494564	1973	1973	1973	1973	0
362	20231025	131500	29494564	1973	1973	1973	1973	0
363	20231025	131400	29494564	1973	1972	1973	1972	83
364	20231025	131300	29330838	1973	1973	1973	1973	0
365	20231025	131200	29330838	1973	1973	1973	1973	0
366	20231025	131100	29330838	1973	1973	1973	1973	0
367	20231025	131000	29330838	1973	1975	1975	1973	8
368	20231025	130900	29315047	1976	1976	1976	1976	0
369	20231025	130800	29315047	1976	1976	1976	1976	0
370	20231025	130700	29315047	1976	1976	1976	1976	2
371	20231025	130600	29311095	1979	1979	1979	1979	0
372	20231025	130500	29311095	1979	1979	1979	1979	0
373	20231025	130400	29311095	1979	1979	1979	1979	0
374	20231025	130300	29311095	1979	1979	1979	1979	1
375	20231025	130200	29309116	1980	1980	1980	1980	306
376	20231025	130100	28703236	1993	1993	1993	1993	0
377	20231025	130000	28703236	1993	1993	1993	1993	0
378	20231025	125900	28703236	1993	1993	1993	1993	0
379	20231025	125800	28703236	1993	1993	1993	1993	0
380	20231025	125700	28703236	1993	1993	1993	1993	0
381	20231025	125600	28703236	1993	1993	1993	1993	0
382	20231025	125500	28703236	1993	1993	1993	1993	0
383	20231025	125400	28703236	1993	1993	1993	1993	0
384	20231025	125300	28703236	1993	1993	1993	1993	0
385	20231025	125200	28703236	1993	1993	1993	1993	0
386	20231025	125100	28703236	1993	1993	1993	1993	0
387	20231025	125000	28703236	1993	1993	1993	1993	0
388	20231025	124900	28703236	1993	1993	1993	1993	0
389	20231025	124800	28703236	1993	1993	1993	1993	0
390	20231025	124700	28703236	1993	1993	1993	1993	0
391	20231025	124600	28703236	1993	1993	1993	1993	0
392	20231025	124500	28703236	1993	1993	1993	1993	0
393	20231025	124400	28703236	1993	1993	1993	1993	0
394	20231025	124300	28703236	1993	1993	1993	1993	0
395	20231025	124200	28703236	1993	1993	1993	1993	0
396	20231025	124100	28703236	1993	1993	1993	1993	0
397	20231025	124000	28703236	1993	1993	1993	1993	0
398	20231025	123900	28703236	1993	1993	1993	1993	0
399	20231025	123800	28703236	1993	1993	1993	1993	1
400	20231025	123700	28701243	1993	1993	1993	1993	0
401	20231025	123600	28701243	1993	1993	1993	1993	0
402	20231025	123500	28701243	1993	1993	1993	1993	0
403	20231025	123400	28701243	1993	1993	1993	1993	0
404	20231025	123300	28701243	1993	1993	1993	1993	0
405	20231025	123200	28701243	1993	1993	1993	1993	0
406	20231025	123100	28701243	1993	1993	1993	1993	0
407	20231025	123000	28701243	1993	1993	1993	1993	0
408	20231025	122900	28701243	1993	1993	1993	1993	0
409	20231025	122800	28701243	1993	1993	1993	1993	0
410	20231025	122700	28701243	1993	1993	1993	1993	0
411	20231025	122600	28701243	1993	1993	1993	1993	0
412	20231025	122500	28701243	1993	1993	1993	1993	0
413	20231025	122400	28701243	1993	1993	1993	1993	0
414	20231025	122300	28701243	1993	1993	1993	1993	0
415	20231025	122200	28701243	1993	1993	1993	1993	0
416	20231025	122100	28701243	1993	1993	1993	1993	0
417	20231025	122000	28701243	1993	1993	1993	1993	0
418	20231025	121900	28701243	1993	1993	1993	1993	0
419	20231025	121800	28701243	1993	1993	1993	1993	0
420	20231025	121700	28701243	1993	1993	1993	1993	0
421	20231025	121600	28701243	1993	1993	1993	1993	0
422	20231025	121500	28701243	1993	1993	1993	1993	0
423	20231025	121400	28701243	1993	1993	1993	1993	0
424	20231025	121300	28701243	1993	1993	1993	1993	0
425	20231025	121200	28701243	1993	1993	1993	1993	0
426	20231025	121100	28701243	1993	1993	1993	1993	0
427	20231025	121000	28701243	1993	1993	1993	1993	0
428	20231025	120900	28701243	1993	1993	1993	1993	0
429	20231025	120800	28701243	1993	1993	1993	1993	0
430	20231025	120700	28701243	1993	1993	1993	1993	0
431	20231025	120600	28701243	1993	1993	1993	1993	0
432	20231025	120500	28701243	1993	1993	1993	1993	0
433	20231025	120400	28701243	1993	1993	1993	1993	0
434	20231025	120300	28701243	1993	1993	1993	1993	0
435	20231025	120200	28701243	1993	1993	1993	1993	0
436	20231025	120100	28701243	1993	1993	1993	1993	0
437	20231025	120000	28701243	1993	1993	1993	1993	0
438	20231025	115900	28701243	1993	1993	1993	1993	0
439	20231025	115800	28701243	1993	1993	1993	1993	0
440	20231025	115700	28701243	1993	1993	1993	1993	0
441	20231025	115600	28701243	1993	1993	1993	1993	0
442	20231025	115500	28701243	1993	1993	1993	1993	0
443	20231025	115400	28701243	1993	1992	1993	1992	19
444	20231025	115300	28663385	1992	1992	1992	1992	11
445	20231025	115200	28641473	1992	1992	1992	1992	0
446	20231025	115100	28641473	1992	1992	1992	1992	69
447	20231025	115000	28504025	1992	1992	1992	1992	0
448	20231025	114900	28504025	1992	1992	1992	1992	0
449	20231025	114800	28504025	1992	1992	1992	1992	0
450	20231025	114700	28504025	1992	1992	1992	1992	0
451	20231025	114600	28504025	1992	1992	1992	1992	1
452	20231025	114500	28502033	1994	1994	1994	1994	0
453	20231025	114400	28502033	1994	1994	1994	1994	0
454	20231025	114300	28502033	1994	1994	1994	1994	0
455	20231025	114200	28502033	1994	1994	1994	1994	0
456	20231025	114100	28502033	1994	1994	1994	1994	0
457	20231025	114000	28502033	1994	1994	1994	1994	0
458	20231025	113900	28502033	1994	1994	1994	1994	0
459	20231025	113800	28502033	1994	1994	1994	1994	0
460	20231025	113700	28502033	1994	1994	1994	1994	0
461	20231025	113600	28502033	1994	1994	1994	1994	0
462	20231025	113500	28502033	1994	1994	1994	1994	11
463	20231025	113400	28480099	1994	1994	1994	1994	0
464	20231025	113300	28480099	1994	1994	1994	1994	0
465	20231025	113200	28480099	1994	1994	1994	1994	0
466	20231025	113100	28480099	1994	1994	1994	1994	0
467	20231025	113000	28480099	1994	1994	1994	1994	1
468	20231025	112900	28478105	1996	1996	1996	1996	0
469	20231025	112800	28478105	1996	1996	1996	1996	0
470	20231025	112700	28478105	1996	1996	1996	1996	0
471	20231025	112600	28478105	1996	1996	1996	1996	0
472	20231025	112500	28478105	1996	1996	1996	1996	0
473	20231025	112400	28478105	1996	1996	1996	1996	0
474	20231025	112300	28478105	1996	1996	1996	1996	0
475	20231025	112200	28478105	1996	1996	1996	1996	0
476	20231025	112100	28478105	1996	1996	1996	1996	0
477	20231025	112000	28478105	1996	1996	1996	1996	0
478	20231025	111900	28478105	1996	1996	1996	1996	0
479	20231025	111800	28478105	1996	1996	1996	1996	0
480	20231025	111700	28478105	1996	1996	1996	1996	0
481	20231025	111600	28478105	1996	1996	1996	1996	0
482	20231025	111500	28478105	1996	1996	1996	1996	0
483	20231025	111400	28478105	1996	1996	1996	1996	0
484	20231025	111300	28478105	1996	1996	1996	1996	0
485	20231025	111200	28478105	1996	1996	1996	1996	0
486	20231025	111100	28478105	1996	1996	1996	1996	0
487	20231025	111000	28478105	1996	1996	1996	1996	0
488	20231025	110900	28478105	1996	1996	1996	1996	1
489	20231025	110800	28476109	1966	1980	1980	1966	4370
490	20231025	110700	19868372	1980	1992	1992	1980	3000
491	20231025	110600	13919535	1992	1992	1992	1992	0
492	20231025	110500	13919535	1992	1992	1992	1992	0
493	20231025	110400	13919535	1992	1992	1992	1992	0
494	20231025	110300	13919535	1992	1993	1993	1992	300
495	20231025	110200	13321729	1999	1999	1999	1999	0
496	20231025	110100	13321729	1999	1999	1999	1999	0
497	20231025	110000	13321729	1999	1999	1999	1999	0
498	20231025	105900	13321729	1999	1999	1999	1999	0
499	20231025	105800	13321729	1999	1999	1999	1999	0
500	20231025	105700	13321729	1999	1999	1999	1999	0
501	20231025	105600	13321729	1999	1999	1999	1999	0
502	20231025	105500	13321729	1999	1999	1999	1999	5
503	20231025	105400	13311734	1993	1993	1993	1993	0
504	20231025	105300	13311734	1993	1995	1995	1993	17
505	20231025	105200	13277831	1996	1999	1999	1996	549
506	20231025	105100	12180510	2000	2000	2000	2000	0
507	20231025	105000	12180510	2000	2000	2000	2000	0
508	20231025	104900	12180510	2000	2000	2000	2000	397
509	20231025	104800	11386510	2005	2005	2005	2005	0
510	20231025	104700	11386510	2005	2005	2005	2005	0
511	20231025	104600	11386510	2005	2005	2005	2005	0
512	20231025	104500	11386510	2005	2005	2005	2005	0
513	20231025	104400	11386510	2005	2005	2005	2005	0
514	20231025	104300	11386510	2005	2005	2005	2005	0
515	20231025	104200	11386510	2005	2005	2005	2005	0
516	20231025	104100	11386510	2005	2005	2005	2005	0
517	20231025	104000	11386510	2005	2005	2005	2005	0
518	20231025	103900	11386510	2005	2005	2005	2005	0
519	20231025	103800	11386510	2005	2005	2005	2005	0
520	20231025	103700	11386510	2005	2005	2005	2005	84
521	20231025	103600	11218090	2000	2000	2000	2000	0
522	20231025	103500	11218090	2000	2000	2000	2000	43
523	20231025	103400	11132090	2005	2005	2005	2005	0
524	20231025	103300	11132090	2005	2005	2005	2005	0
525	20231025	103200	11132090	2005	2005	2005	2005	0
526	20231025	103100	11132090	2005	2005	2005	2005	0
527	20231025	103000	11132090	2005	2005	2005	2005	0
528	20231025	102900	11132090	2005	2005	2005	2005	0
529	20231025	102800	11132090	2005	2005	2005	2005	0
530	20231025	102700	11132090	2005	2005	2005	2005	49
531	20231025	102600	11033845	2005	2005	2005	2005	0
532	20231025	102500	11033845	2005	2005	2005	2005	0
533	20231025	102400	11033845	2005	2005	2005	2005	0
534	20231025	102300	11033845	2005	2005	2005	2005	0
535	20231025	102200	11033845	2005	2005	2005	2005	0
536	20231025	102100	11033845	2005	2005	2005	2005	0
537	20231025	102000	11033845	2005	2005	2005	2005	0
538	20231025	101900	11033845	2005	2005	2005	2005	0
539	20231025	101800	11033845	2005	2005	2005	2005	0
540	20231025	101700	11033845	2005	2005	2005	2005	0
541	20231025	101600	11033845	2005	2005	2005	2005	0
542	20231025	101500	11033845	2005	2005	2005	2005	0
543	20231025	101400	11033845	2005	2000	2005	2000	21
544	20231025	101300	10991840	2005	2005	2005	2005	0
545	20231025	101200	10991840	2005	2005	2005	2005	0
546	20231025	101100	10991840	2005	2005	2005	2005	0
547	20231025	101000	10991840	2005	2005	2005	2005	0
548	20231025	100900	10991840	2005	2005	2005	2005	0
549	20231025	100800	10991840	2005	2005	2005	2005	0
550	20231025	100700	10991840	2005	2005	2005	2005	0
551	20231025	100600	10991840	2005	2005	2005	2005	0
552	20231025	100500	10991840	2005	2005	2005	2005	0
553	20231025	100400	10991840	2005	2005	2005	2005	0
554	20231025	100300	10991840	2005	2005	2005	2005	0
555	20231025	100200	10991840	2005	2005	2005	2005	0
556	20231025	100100	10991840	2005	2005	2005	2005	1
557	20231025	100000	10989835	2000	2000	2000	2000	75
558	20231025	095900	10839835	2000	2000	2000	2000	0
559	20231025	095800	10839835	2000	2000	2000	2000	25
560	20231025	095700	10789835	2000	2000	2000	2000	0
561	20231025	095600	10789835	2000	2000	2000	2000	75
562	20231025	095500	10639835	2005	2005	2005	2005	0
563	20231025	095400	10639835	2005	2005	2005	2005	0
564	20231025	095300	10639835	2005	2005	2005	2005	16
565	20231025	095200	10607755	2005	2005	2005	2005	1
566	20231025	095100	10605750	2005	2005	2005	2005	0
567	20231025	095000	10605750	2005	2005	2005	2005	0
568	20231025	094900	10605750	2005	2005	2005	2005	0
569	20231025	094800	10605750	2005	2005	2005	2005	0
570	20231025	094700	10605750	2005	2005	2005	2005	185
571	20231025	094600	10234825	2010	2010	2010	2010	0
572	20231025	094500	10234825	2010	2010	2010	2010	0
573	20231025	094400	10234825	2010	2010	2010	2010	225
574	20231025	094300	9782575	2015	2015	2015	2015	0
575	20231025	094200	9782575	2015	2015	2015	2015	0
576	20231025	094100	9782575	2015	2015	2015	2015	0
577	20231025	094000	9782575	2015	2015	2015	2015	0
578	20231025	093900	9782575	2015	2015	2015	2015	14
579	20231025	093800	9754365	2015	2015	2015	2015	0
580	20231025	093700	9754365	2015	2015	2015	2015	0
581	20231025	093600	9754365	2015	2015	2015	2015	0
582	20231025	093500	9754365	2015	2015	2015	2015	4
583	20231025	093400	9746305	2010	2010	2010	2010	1
584	20231025	093300	9744295	2005	2005	2005	2005	0
585	20231025	093200	9744295	2005	2005	2005	2005	0
586	20231025	093100	9744295	2005	2005	2005	2005	0
587	20231025	093000	9744295	2005	2005	2005	2005	0
588	20231025	092900	9744295	2005	2005	2005	2005	0
589	20231025	092800	9744295	2005	2005	2005	2005	0
590	20231025	092700	9744295	2005	2005	2005	2005	0
591	20231025	092600	9744295	2005	2005	2005	2005	0
592	20231025	092500	9744295	2005	2005	2005	2005	11
593	20231025	092400	9722240	2010	2010	2010	2010	0
594	20231025	092300	9722240	2010	2010	2010	2010	500
595	20231025	092200	8717240	2010	2010	2010	2010	0
596	20231025	092100	8717240	2010	2010	2010	2010	118
597	20231025	092000	8480060	2010	2010	2010	2010	0
598	20231025	091900	8480060	2010	2010	2010	2010	0
599	20231025	091800	8480060	2010	2010	2010	2010	0
600	20231025	091700	8480060	2010	2010	2010	2010	0
601	20231025	091600	8480060	2010	2010	2010	2010	0
602	20231025	091500	8480060	2010	2010	2010	2010	0
603	20231025	091400	8480060	2010	2010	2010	2010	0
604	20231025	091300	8480060	2010	2010	2010	2010	0
605	20231025	091200	8480060	2010	2010	2010	2010	20
606	20231025	091100	8439860	2010	2010	2010	2010	0
607	20231025	091000	8439860	2010	2010	2010	2010	5
608	20231025	090900	8429810	2010	2010	2010	2010	2070
609	20231025	090800	4269110	2015	2015	2015	2015	0
610	20231025	090700	4269110	2015	2010	2015	2010	1001
611	20231025	090600	2257095	2015	2010	2015	2010	23
612	20231025	090500	2210860	2015	2015	2015	2015	0
613	20231025	090400	2210860	2015	2010	2015	2010	1006
614	20231025	090300	188795	2015	2005	2015	2005	41
615	20231025	090200	106530	2010	2010	2010	2010	0
616	20231025	090100	106530	2010	2010	2010	2010	0
617	20231025	090000	106530	2010	2010	2010	2010	53