KissMeData/088910/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	200100	53879135	1990	1990	1990	1990	401
3	20240924	200000	53879135	1990	1990	1990	1990	0
4	20240924	195900	53879135	1990	1990	1990	1990	0
5	20240924	195800	53879135	1990	1990	1990	1990	0
6	20240924	195700	53879135	1990	1990	1990	1990	0
7	20240924	195600	53879135	1990	1990	1990	1990	0
8	20240924	195500	53879135	1990	1990	1990	1990	0
9	20240924	195400	53879135	1990	1990	1990	1990	0
10	20240924	195300	53879135	1990	1990	1990	1990	0
11	20240924	195200	53879135	1990	1990	1990	1990	0
12	20240924	195100	53879135	1990	1990	1990	1990	0
13	20240924	195000	53879135	1990	1990	1990	1990	0
14	20240924	194900	53879135	1990	1990	1990	1990	0
15	20240924	194800	53879135	1990	1990	1990	1990	0
16	20240924	194700	53879135	1990	1990	1990	1990	0
17	20240924	194600	53879135	1990	1990	1990	1990	0
18	20240924	194500	53879135	1990	1990	1990	1990	0
19	20240924	194400	53879135	1990	1990	1990	1990	0
20	20240924	194300	53879135	1990	1990	1990	1990	0
21	20240924	194200	53879135	1990	1990	1990	1990	0
22	20240924	194100	53879135	1990	1990	1990	1990	0
23	20240924	194000	53879135	1990	1990	1990	1990	0
24	20240924	193900	53879135	1990	1990	1990	1990	0
25	20240924	193800	53879135	1990	1990	1990	1990	0
26	20240924	193700	53879135	1990	1990	1990	1990	0
27	20240924	193600	53879135	1990	1990	1990	1990	0
28	20240924	193500	53879135	1990	1990	1990	1990	0
29	20240924	193400	53879135	1990	1990	1990	1990	0
30	20240924	193300	53879135	1990	1990	1990	1990	0
31	20240924	193200	53879135	1990	1990	1990	1990	0
32	20240924	193100	53879135	1990	1990	1990	1990	401
33	20240924	193000	53879135	1990	1990	1990	1990	0
34	20240924	192900	53879135	1990	1990	1990	1990	0
35	20240924	192800	53879135	1990	1990	1990	1990	0
36	20240924	192700	53879135	1990	1990	1990	1990	0
37	20240924	192600	53879135	1990	1990	1990	1990	0
38	20240924	192500	53879135	1990	1990	1990	1990	0
39	20240924	192400	53879135	1990	1990	1990	1990	0
40	20240924	192300	53879135	1990	1990	1990	1990	0
41	20240924	192200	53879135	1990	1990	1990	1990	0
42	20240924	192100	53879135	1990	1990	1990	1990	0
43	20240924	192000	53879135	1990	1990	1990	1990	0
44	20240924	191900	53879135	1990	1990	1990	1990	0
45	20240924	191800	53879135	1990	1990	1990	1990	0
46	20240924	191700	53879135	1990	1990	1990	1990	0
47	20240924	191600	53879135	1990	1990	1990	1990	0
48	20240924	191500	53879135	1990	1990	1990	1990	0
49	20240924	191400	53879135	1990	1990	1990	1990	0
50	20240924	191300	53879135	1990	1990	1990	1990	0
51	20240924	191200	53879135	1990	1990	1990	1990	0
52	20240924	191100	53879135	1990	1990	1990	1990	0
53	20240924	191000	53879135	1990	1990	1990	1990	0
54	20240924	190900	53879135	1990	1990	1990	1990	0
55	20240924	190800	53879135	1990	1990	1990	1990	0
56	20240924	190700	53879135	1990	1990	1990	1990	0
57	20240924	190600	53879135	1990	1990	1990	1990	0
58	20240924	190500	53879135	1990	1990	1990	1990	0
59	20240924	190400	53879135	1990	1990	1990	1990	0
60	20240924	190300	53879135	1990	1990	1990	1990	0
61	20240924	190200	53879135	1990	1990	1990	1990	0
62	20240924	190100	53879135	1990	1990	1990	1990	401
63	20240924	190000	53879135	1990	1990	1990	1990	0
64	20240924	185900	53879135	1990	1990	1990	1990	0
65	20240924	185800	53879135	1990	1990	1990	1990	0
66	20240924	185700	53879135	1990	1990	1990	1990	0
67	20240924	185600	53879135	1990	1990	1990	1990	0
68	20240924	185500	53879135	1990	1990	1990	1990	0
69	20240924	185400	53879135	1990	1990	1990	1990	0
70	20240924	185300	53879135	1990	1990	1990	1990	0
71	20240924	185200	53879135	1990	1990	1990	1990	0
72	20240924	185100	53879135	1990	1990	1990	1990	0
73	20240924	185000	53879135	1990	1990	1990	1990	0
74	20240924	184900	53879135	1990	1990	1990	1990	0
75	20240924	184800	53879135	1990	1990	1990	1990	0
76	20240924	184700	53879135	1990	1990	1990	1990	0
77	20240924	184600	53879135	1990	1990	1990	1990	0
78	20240924	184500	53879135	1990	1990	1990	1990	0
79	20240924	184400	53879135	1990	1990	1990	1990	0
80	20240924	184300	53879135	1990	1990	1990	1990	0
81	20240924	184200	53879135	1990	1990	1990	1990	0
82	20240924	184100	53879135	1990	1990	1990	1990	0
83	20240924	184000	53879135	1990	1990	1990	1990	0
84	20240924	183900	53879135	1990	1990	1990	1990	0
85	20240924	183800	53879135	1990	1990	1990	1990	0
86	20240924	183700	53879135	1990	1990	1990	1990	0
87	20240924	183600	53879135	1990	1990	1990	1990	0
88	20240924	183500	53879135	1990	1990	1990	1990	0
89	20240924	183400	53879135	1990	1990	1990	1990	0
90	20240924	183300	53879135	1990	1990	1990	1990	0
91	20240924	183200	53879135	1990	1990	1990	1990	0
92	20240924	183100	53879135	1990	1990	1990	1990	401
93	20240924	183000	53879135	1990	1990	1990	1990	0
94	20240924	182900	53879135	1990	1990	1990	1990	0
95	20240924	182800	53879135	1990	1990	1990	1990	0
96	20240924	182700	53879135	1990	1990	1990	1990	0
97	20240924	182600	53879135	1990	1990	1990	1990	0
98	20240924	182500	53879135	1990	1990	1990	1990	0
99	20240924	182400	53879135	1990	1990	1990	1990	0
100	20240924	182300	53879135	1990	1990	1990	1990	0
101	20240924	182200	53879135	1990	1990	1990	1990	0
102	20240924	182100	53879135	1990	1990	1990	1990	0
103	20240924	182000	53879135	1990	1990	1990	1990	0
104	20240924	181900	53879135	1990	1990	1990	1990	0
105	20240924	181800	53879135	1990	1990	1990	1990	0
106	20240924	181700	53879135	1990	1990	1990	1990	0
107	20240924	181600	53879135	1990	1990	1990	1990	0
108	20240924	181500	53879135	1990	1990	1990	1990	0
109	20240924	181400	53879135	1990	1990	1990	1990	0
110	20240924	181300	53879135	1990	1990	1990	1990	0
111	20240924	181200	53879135	1990	1990	1990	1990	0
112	20240924	181100	53879135	1990	1990	1990	1990	0
113	20240924	181000	53879135	1990	1990	1990	1990	0
114	20240924	180900	53879135	1990	1990	1990	1990	0
115	20240924	180800	53879135	1990	1990	1990	1990	0
116	20240924	180700	53879135	1990	1990	1990	1990	0
117	20240924	180600	53879135	1990	1990	1990	1990	0
118	20240924	180500	53879135	1990	1990	1990	1990	0
119	20240924	180400	53879135	1990	1990	1990	1990	0
120	20240924	180300	53879135	1990	1990	1990	1990	0
121	20240924	180200	53879135	1990	1990	1990	1990	0
122	20240924	180100	53879135	1990	1990	1990	1990	401
123	20240924	180000	53879135	1990	1990	1990	1990	0
124	20240924	175900	53879135	1990	1990	1990	1990	0
125	20240924	175800	53879135	1990	1990	1990	1990	0
126	20240924	175700	53879135	1990	1990	1990	1990	0
127	20240924	175600	53879135	1990	1990	1990	1990	0
128	20240924	175500	53879135	1990	1990	1990	1990	0
129	20240924	175400	53879135	1990	1990	1990	1990	0
130	20240924	175300	53879135	1990	1990	1990	1990	0
131	20240924	175200	53879135	1990	1990	1990	1990	0
132	20240924	175100	53879135	1990	1990	1990	1990	0
133	20240924	175000	53879135	1990	1990	1990	1990	0
134	20240924	174900	53879135	1990	1990	1990	1990	0
135	20240924	174800	53879135	1990	1990	1990	1990	0
136	20240924	174700	53879135	1990	1990	1990	1990	0
137	20240924	174600	53879135	1990	1990	1990	1990	0
138	20240924	174500	53879135	1990	1990	1990	1990	0
139	20240924	174400	53879135	1990	1990	1990	1990	0
140	20240924	174300	53879135	1990	1990	1990	1990	0
141	20240924	174200	53879135	1990	1990	1990	1990	0
142	20240924	174100	53879135	1990	1990	1990	1990	0
143	20240924	174000	53879135	1990	1990	1990	1990	0
144	20240924	173900	53879135	1990	1990	1990	1990	0
145	20240924	173800	53879135	1990	1990	1990	1990	0
146	20240924	173700	53879135	1990	1990	1990	1990	0
147	20240924	173600	53879135	1990	1990	1990	1990	0
148	20240924	173500	53879135	1990	1990	1990	1990	0
149	20240924	173400	53879135	1990	1990	1990	1990	0
150	20240924	173300	53879135	1990	1990	1990	1990	0
151	20240924	173200	53879135	1990	1990	1990	1990	0
152	20240924	173100	53879135	1990	1990	1990	1990	401
153	20240924	173000	53879135	1990	1990	1990	1990	0
154	20240924	172900	53879135	1990	1990	1990	1990	0
155	20240924	172800	53879135	1990	1990	1990	1990	0
156	20240924	172700	53879135	1990	1990	1990	1990	0
157	20240924	172600	53879135	1990	1990	1990	1990	0
158	20240924	172500	53879135	1990	1990	1990	1990	0
159	20240924	172400	53879135	1990	1990	1990	1990	0
160	20240924	172300	53879135	1990	1990	1990	1990	0
161	20240924	172200	53879135	1990	1990	1990	1990	0
162	20240924	172100	53879135	1990	1990	1990	1990	0
163	20240924	172000	53879135	1990	1990	1990	1990	0
164	20240924	171900	53879135	1990	1990	1990	1990	0
165	20240924	171800	53879135	1990	1990	1990	1990	0
166	20240924	171700	53879135	1990	1990	1990	1990	0
167	20240924	171600	53879135	1990	1990	1990	1990	0
168	20240924	171500	53879135	1990	1990	1990	1990	0
169	20240924	171400	53879135	1990	1990	1990	1990	0
170	20240924	171300	53879135	1990	1990	1990	1990	0
171	20240924	171200	53879135	1990	1990	1990	1990	0
172	20240924	171100	53879135	1990	1990	1990	1990	0
173	20240924	171000	53879135	1990	1990	1990	1990	0
174	20240924	170900	53879135	1990	1990	1990	1990	0
175	20240924	170800	53879135	1990	1990	1990	1990	0
176	20240924	170700	53879135	1990	1990	1990	1990	0
177	20240924	170600	53879135	1990	1990	1990	1990	0
178	20240924	170500	53879135	1990	1990	1990	1990	0
179	20240924	170400	53879135	1990	1990	1990	1990	0
180	20240924	170300	53879135	1990	1990	1990	1990	0
181	20240924	170200	53879135	1990	1990	1990	1990	0
182	20240924	170100	53879135	1990	1990	1990	1990	401
183	20240924	170000	53879135	1990	1990	1990	1990	0
184	20240924	165900	53879135	1990	1990	1990	1990	0
185	20240924	165800	53879135	1990	1990	1990	1990	0
186	20240924	165700	53879135	1990	1990	1990	1990	0
187	20240924	165600	53879135	1990	1990	1990	1990	0
188	20240924	165500	53879135	1990	1990	1990	1990	0
189	20240924	165400	53879135	1990	1990	1990	1990	0
190	20240924	165300	53879135	1990	1990	1990	1990	0
191	20240924	165200	53879135	1990	1990	1990	1990	0
192	20240924	165100	53879135	1990	1990	1990	1990	0
193	20240924	165000	53879135	1990	1990	1990	1990	0
194	20240924	164900	53879135	1990	1990	1990	1990	0
195	20240924	164800	53879135	1990	1990	1990	1990	0
196	20240924	164700	53879135	1990	1990	1990	1990	0
197	20240924	164600	53879135	1990	1990	1990	1990	0
198	20240924	164500	53879135	1990	1990	1990	1990	0
199	20240924	164400	53879135	1990	1990	1990	1990	0
200	20240924	164300	53879135	1990	1990	1990	1990	0
201	20240924	164200	53879135	1990	1990	1990	1990	0
202	20240924	164100	53879135	1990	1990	1990	1990	0
203	20240924	164000	53879135	1990	1990	1990	1990	0
204	20240924	163900	53879135	1990	1990	1990	1990	0
205	20240924	163800	53879135	1990	1990	1990	1990	0
206	20240924	163700	53879135	1990	1990	1990	1990	0
207	20240924	163600	53879135	1990	1990	1990	1990	0
208	20240924	163500	53879135	1990	1990	1990	1990	0
209	20240924	163400	53879135	1990	1990	1990	1990	0
210	20240924	163300	53879135	1990	1990	1990	1990	0
211	20240924	163200	53879135	1990	1990	1990	1990	0
212	20240924	163100	53879135	1990	1990	1990	1990	401
213	20240924	163000	53879135	1990	1990	1990	1990	0
214	20240924	162900	53879135	1990	1990	1990	1990	0
215	20240924	162800	53879135	1990	1990	1990	1990	0
216	20240924	162700	53879135	1990	1990	1990	1990	0
217	20240924	162600	53879135	1990	1990	1990	1990	0
218	20240924	162500	53879135	1990	1990	1990	1990	0
219	20240924	162400	53879135	1990	1990	1990	1990	0
220	20240924	162300	53879135	1990	1990	1990	1990	0
221	20240924	162200	53879135	1990	1990	1990	1990	0
222	20240924	162100	53879135	1990	1990	1990	1990	0
223	20240924	162000	53879135	1990	1990	1990	1990	0
224	20240924	161900	53879135	1990	1990	1990	1990	0
225	20240924	161800	53879135	1990	1990	1990	1990	0
226	20240924	161700	53879135	1990	1990	1990	1990	0
227	20240924	161600	53879135	1990	1990	1990	1990	0
228	20240924	161500	53879135	1990	1990	1990	1990	0
229	20240924	161400	53879135	1990	1990	1990	1990	0
230	20240924	161300	53879135	1990	1990	1990	1990	0
231	20240924	161200	53879135	1990	1990	1990	1990	0
232	20240924	161100	53879135	1990	1990	1990	1990	0
233	20240924	161000	53879135	1990	1990	1990	1990	0
234	20240924	160900	53879135	1990	1990	1990	1990	0
235	20240924	160800	53879135	1990	1990	1990	1990	0
236	20240924	160700	53879135	1990	1990	1990	1990	0
237	20240924	160600	53879135	1990	1990	1990	1990	0
238	20240924	160500	53879135	1990	1990	1990	1990	0
239	20240924	160400	53879135	1990	1990	1990	1990	0
240	20240924	160300	53879135	1990	1990	1990	1990	0
241	20240924	160200	53879135	1990	1990	1990	1990	0
242	20240924	160100	53879135	1990	1990	1990	1990	401
243	20240924	160000	53879135	1990	1990	1990	1990	0
244	20240924	155900	53879135	1990	1990	1990	1990	0
245	20240924	155800	53879135	1990	1990	1990	1990	0
246	20240924	155700	53879135	1990	1990	1990	1990	0
247	20240924	155600	53879135	1990	1990	1990	1990	0
248	20240924	155500	53879135	1990	1990	1990	1990	0
249	20240924	155400	53879135	1990	1990	1990	1990	0
250	20240924	155300	53879135	1990	1990	1990	1990	0
251	20240924	155200	53879135	1990	1990	1990	1990	0
252	20240924	155100	53879135	1990	1990	1990	1990	0
253	20240924	155000	53879135	1990	1990	1990	1990	0
254	20240924	154900	53879135	1990	1990	1990	1990	0
255	20240924	154800	53879135	1990	1990	1990	1990	0
256	20240924	154700	53879135	1990	1990	1990	1990	0
257	20240924	154600	53879135	1990	1990	1990	1990	0
258	20240924	154500	53879135	1990	1990	1990	1990	0
259	20240924	154400	53879135	1990	1990	1990	1990	0
260	20240924	154300	53879135	1990	1990	1990	1990	0
261	20240924	154200	53879135	1990	1990	1990	1990	0
262	20240924	154100	53879135	1990	1990	1990	1990	0
263	20240924	154000	53879135	1990	1990	1990	1990	0
264	20240924	153900	53879135	1990	1990	1990	1990	0
265	20240924	153800	53879135	1990	1990	1990	1990	0
266	20240924	153700	53879135	1990	1990	1990	1990	0
267	20240924	153600	53879135	1990	1990	1990	1990	0
268	20240924	153500	53879135	1990	1990	1990	1990	0
269	20240924	153400	53879135	1990	1990	1990	1990	0
270	20240924	153300	53879135	1990	1990	1990	1990	0
271	20240924	153200	53879135	1990	1990	1990	1990	0
272	20240924	153100	53879135	1990	1990	1990	1990	401
273	20240924	153000	53879135	1990	1990	1990	1990	401
274	20240924	152900	53081145	1988	1988	1988	1988	0
275	20240924	152800	53081145	1988	1988	1988	1988	0
276	20240924	152700	53081145	1988	1988	1988	1988	0
277	20240924	152600	53081145	1988	1988	1988	1988	0
278	20240924	152500	53081145	1988	1988	1988	1988	0
279	20240924	152400	53081145	1988	1988	1988	1988	0
280	20240924	152300	53081145	1988	1988	1988	1988	0
281	20240924	152200	53081145	1988	1988	1988	1988	0
282	20240924	152100	53081145	1988	1988	1988	1988	0
283	20240924	152000	53081145	1988	1988	1988	1988	0
284	20240924	151900	53081145	1988	1989	1991	1988	38
285	20240924	151800	53005548	1988	1988	1988	1988	12
286	20240924	151700	52981692	1989	1988	1991	1988	39
287	20240924	151600	52904117	1991	1991	1991	1991	0
288	20240924	151500	52904117	1991	1991	1991	1991	0
289	20240924	151400	52904117	1991	1991	1991	1991	0
290	20240924	151300	52904117	1991	1991	1991	1991	0
291	20240924	151200	52904117	1991	1991	1991	1991	0
292	20240924	151100	52904117	1991	1991	1991	1991	0
293	20240924	151000	52904117	1991	1991	1991	1991	0
294	20240924	150900	52904117	1991	1991	1991	1991	0
295	20240924	150800	52904117	1991	1988	1991	1988	4
296	20240924	150700	52896157	1990	1990	1990	1990	0
297	20240924	150600	52896157	1990	1990	1990	1990	0
298	20240924	150500	52896157	1990	1990	1990	1990	0
299	20240924	150400	52896157	1990	1990	1990	1990	0
300	20240924	150300	52896157	1990	1987	1990	1987	3
301	20240924	150200	52890193	1986	1986	1986	1986	0
302	20240924	150100	52890193	1986	1987	1987	1986	37
303	20240924	150000	52816702	1991	1991	1991	1991	0
304	20240924	145900	52816702	1991	1991	1991	1991	0
305	20240924	145800	52816702	1991	1991	1991	1991	0
306	20240924	145700	52816702	1991	1991	1991	1987	4
307	20240924	145600	52808742	1991	1987	1991	1987	200
308	20240924	145500	52410614	1986	1986	1986	1986	0
309	20240924	145400	52410614	1986	1986	1986	1986	0
310	20240924	145300	52410614	1986	1986	1988	1986	10
311	20240924	145200	52390744	1985	1985	1985	1985	1
312	20240924	145100	52388759	1985	1985	1985	1985	0
313	20240924	145000	52388759	1985	1985	1985	1985	1
314	20240924	144900	52386774	1985	1985	1985	1985	0
315	20240924	144800	52386774	1985	1985	1985	1985	0
316	20240924	144700	52386774	1985	1985	1985	1985	3
317	20240924	144600	52380819	1985	1985	1985	1985	1
318	20240924	144500	52378834	1985	1985	1985	1985	0
319	20240924	144400	52378834	1985	1985	1985	1985	12
320	20240924	144300	52355014	1985	1985	1988	1985	5
321	20240924	144200	52345086	1985	1985	1985	1985	4
322	20240924	144100	52337146	1985	1985	1985	1985	0
323	20240924	144000	52337146	1985	1985	1985	1985	0
324	20240924	143900	52337146	1985	1985	1988	1985	4
325	20240924	143800	52329203	1988	1985	1988	1985	6
326	20240924	143700	52317287	1985	1985	1985	1985	0
327	20240924	143600	52317287	1985	1985	1985	1985	0
328	20240924	143500	52317287	1985	1985	1985	1985	0
329	20240924	143400	52317287	1985	1985	1985	1985	0
330	20240924	143300	52317287	1985	1985	1985	1985	2016
331	20240924	143200	48315527	1988	1988	1988	1988	0
332	20240924	143100	48315527	1988	1988	1988	1988	0
333	20240924	143000	48315527	1988	1990	1990	1983	5632
334	20240924	142900	37133565	1990	1990	1990	1990	0
335	20240924	142800	37133565	1990	1990	1990	1990	0
336	20240924	142700	37133565	1990	1990	1990	1990	0
337	20240924	142600	37133565	1990	1990	1990	1990	0
338	20240924	142500	37133565	1990	1990	1990	1990	0
339	20240924	142400	37133565	1990	1990	1990	1990	0
340	20240924	142300	37133565	1990	1990	1990	1990	0
341	20240924	142200	37133565	1990	1990	1990	1990	0
342	20240924	142100	37133565	1990	1990	1990	1990	0
343	20240924	142000	37133565	1990	1990	1990	1990	0
344	20240924	141900	37133565	1990	1990	1990	1990	0
345	20240924	141800	37133565	1990	1990	1990	1990	0
346	20240924	141700	37133565	1990	1990	1990	1990	0
347	20240924	141600	37133565	1990	1990	1990	1990	0
348	20240924	141500	37133565	1990	1990	1990	1990	0
349	20240924	141400	37133565	1990	1990	1990	1990	0
350	20240924	141300	37133565	1990	1990	1990	1990	0
351	20240924	141200	37133565	1990	1990	1990	1990	0
352	20240924	141100	37133565	1990	1990	1990	1990	96
353	20240924	141000	36942525	1990	1990	1990	1990	0
354	20240924	140900	36942525	1990	1990	1990	1990	0
355	20240924	140800	36942525	1990	1990	1990	1990	0
356	20240924	140700	36942525	1990	1989	1990	1989	5
357	20240924	140600	36932578	1990	1990	1990	1990	6
358	20240924	140500	36920638	1990	1988	1990	1988	5
359	20240924	140400	36910692	1991	1988	1991	1988	15
360	20240924	140300	36880842	1987	1987	1991	1987	8
361	20240924	140200	36864938	1990	1987	1991	1987	10
362	20240924	140100	36845055	1986	1986	1986	1986	0
363	20240924	140000	36845055	1986	1986	1986	1986	0
364	20240924	135900	36845055	1986	1986	1986	1986	0
365	20240924	135800	36845055	1986	1986	1986	1986	1
366	20240924	135700	36843069	1986	1986	1986	1986	5
367	20240924	135600	36833139	1986	1986	1986	1986	1
368	20240924	135500	36831153	1986	1985	1986	1985	200
369	20240924	135400	36434053	1986	1986	1986	1986	0
370	20240924	135300	36434053	1986	1986	1986	1986	0
371	20240924	135200	36434053	1986	1986	1986	1986	60
372	20240924	135100	36314893	1986	1986	1986	1986	0
373	20240924	135000	36314893	1986	1986	1986	1986	0
374	20240924	134900	36314893	1986	1986	1986	1986	0
375	20240924	134800	36314893	1986	1986	1986	1986	0
376	20240924	134700	36314893	1986	1986	1986	1986	0
377	20240924	134600	36314893	1986	1986	1986	1986	0
378	20240924	134500	36314893	1986	1986	1986	1986	0
379	20240924	134400	36314893	1986	1986	1986	1986	0
380	20240924	134300	36314893	1986	1986	1986	1986	3
381	20240924	134200	36308935	1986	1986	1986	1986	0
382	20240924	134100	36308935	1986	1986	1986	1986	0
383	20240924	134000	36308935	1986	1986	1986	1986	2
384	20240924	133900	36304963	1986	1986	1986	1986	0
385	20240924	133800	36304963	1986	1986	1986	1986	0
386	20240924	133700	36304963	1986	1986	1986	1986	0
387	20240924	133600	36304963	1986	1986	1986	1986	0
388	20240924	133500	36304963	1986	1986	1986	1986	2
389	20240924	133400	36300991	1991	1991	1991	1991	0
390	20240924	133300	36300991	1991	1991	1991	1991	0
391	20240924	133200	36300991	1991	1986	1991	1986	470
392	20240924	133100	35365236	1986	1986	1986	1986	0
393	20240924	133000	35365236	1986	1986	1986	1986	0
394	20240924	132900	35365236	1986	1986	1986	1986	0
395	20240924	132800	35365236	1986	1986	1986	1986	0
396	20240924	132700	35365236	1986	1986	1986	1986	0
397	20240924	132600	35365236	1986	1987	1987	1986	202
398	20240924	132500	34964063	1986	1986	1986	1986	0
399	20240924	132400	34964063	1986	1986	1986	1986	0
400	20240924	132300	34964063	1986	1986	1986	1986	0
401	20240924	132200	34964063	1986	1986	1986	1986	0
402	20240924	132100	34964063	1986	1986	1986	1986	0
403	20240924	132000	34964063	1986	1986	1986	1986	0
404	20240924	131900	34964063	1986	1986	1986	1986	0
405	20240924	131800	34964063	1986	1986	1986	1986	0
406	20240924	131700	34964063	1986	1986	1986	1986	3
407	20240924	131600	34958105	1985	1985	1985	1985	0
408	20240924	131500	34958105	1985	1985	1985	1985	0
409	20240924	131400	34958105	1985	1985	1985	1985	0
410	20240924	131300	34958105	1985	1985	1985	1985	0
411	20240924	131200	34958105	1985	1985	1985	1985	0
412	20240924	131100	34958105	1985	1985	1985	1985	0
413	20240924	131000	34958105	1985	1985	1985	1985	0
414	20240924	130900	34958105	1985	1985	1985	1985	0
415	20240924	130800	34958105	1985	1985	1985	1985	3
416	20240924	130700	34952150	1985	1985	1985	1985	0
417	20240924	130600	34952150	1985	1985	1985	1985	203
418	20240924	130500	34549195	1991	1991	1991	1991	0
419	20240924	130400	34549195	1991	1991	1991	1991	0
420	20240924	130300	34549195	1991	1991	1991	1991	0
421	20240924	130200	34549195	1991	1991	1991	1991	2
422	20240924	130100	34545213	1984	1986	1986	1984	1000
423	20240924	130000	32560572	1986	1987	1987	1985	1957
424	20240924	125900	28674369	1987	1987	1987	1987	1000
425	20240924	125800	26687369	1987	1987	1987	1987	0
426	20240924	125700	26687369	1987	1987	1987	1987	0
427	20240924	125600	26687369	1987	1987	1987	1987	0
428	20240924	125500	26687369	1987	1987	1987	1987	0
429	20240924	125400	26687369	1987	1987	1987	1987	0
430	20240924	125300	26687369	1987	1987	1987	1987	0
431	20240924	125200	26687369	1987	1987	1987	1987	4
432	20240924	125100	26679421	1987	1988	1988	1987	18
433	20240924	125000	26643654	1988	1988	1988	1988	1
434	20240924	124900	26641666	1991	1988	1991	1988	8
435	20240924	124800	26625747	1988	1988	1988	1988	0
436	20240924	124700	26625747	1988	1988	1988	1988	0
437	20240924	124600	26625747	1988	1988	1988	1988	0
438	20240924	124500	26625747	1988	1988	1988	1988	0
439	20240924	124400	26625747	1988	1988	1988	1988	0
440	20240924	124300	26625747	1988	1988	1988	1988	2266
441	20240924	124200	22120939	1988	1988	1988	1988	0
442	20240924	124100	22120939	1988	1988	1988	1988	0
443	20240924	124000	22120939	1988	1988	1988	1988	0
444	20240924	123900	22120939	1988	1988	1988	1988	0
445	20240924	123800	22120939	1988	1988	1988	1988	0
446	20240924	123700	22120939	1988	1988	1988	1988	0
447	20240924	123600	22120939	1988	1988	1988	1988	0
448	20240924	123500	22120939	1988	1988	1988	1988	0
449	20240924	123400	22120939	1988	1988	1988	1988	0
450	20240924	123300	22120939	1988	1988	1988	1988	0
451	20240924	123200	22120939	1988	1988	1988	1988	746
452	20240924	123100	20637891	1989	1989	1989	1989	2254
453	20240924	123000	16154685	1989	1989	1989	1989	0
454	20240924	122900	16154685	1989	1990	1990	1989	776
455	20240924	122800	14611213	1991	1991	1991	1991	0
456	20240924	122700	14611213	1991	1991	1991	1991	0
457	20240924	122600	14611213	1991	1991	1991	1991	0
458	20240924	122500	14611213	1991	1991	1991	1991	0
459	20240924	122400	14611213	1991	1991	1991	1991	0
460	20240924	122300	14611213	1991	1991	1991	1991	0
461	20240924	122200	14611213	1991	1991	1991	1991	0
462	20240924	122100	14611213	1991	1991	1991	1991	0
463	20240924	122000	14611213	1991	1991	1991	1991	23
464	20240924	121900	14565420	1991	1991	1991	1991	0
465	20240924	121800	14565420	1991	1991	1991	1991	0
466	20240924	121700	14565420	1991	1991	1991	1991	0
467	20240924	121600	14565420	1991	1991	1991	1991	0
468	20240924	121500	14565420	1991	1991	1991	1991	0
469	20240924	121400	14565420	1991	1991	1991	1991	100
470	20240924	121300	14366320	1991	1991	1991	1991	0
471	20240924	121200	14366320	1991	1991	1991	1991	0
472	20240924	121100	14366320	1991	1991	1991	1991	0
473	20240924	121000	14366320	1991	1991	1991	1991	0
474	20240924	120900	14366320	1991	1991	1991	1991	0
475	20240924	120800	14366320	1991	1991	1991	1991	0
476	20240924	120700	14366320	1991	1991	1991	1991	0
477	20240924	120600	14366320	1991	1991	1991	1991	0
478	20240924	120500	14366320	1991	1991	1991	1991	0
479	20240924	120400	14366320	1991	1991	1991	1991	0
480	20240924	120300	14366320	1991	1991	1991	1991	0
481	20240924	120200	14366320	1991	1991	1991	1991	0
482	20240924	120100	14366320	1991	1991	1991	1991	0
483	20240924	120000	14366320	1991	1991	1991	1991	0
484	20240924	115900	14366320	1991	1991	1991	1991	0
485	20240924	115800	14366320	1991	1991	1991	1991	2
486	20240924	115700	14362338	1990	1990	1990	1990	78
487	20240924	115600	14207118	1991	1991	1991	1991	0
488	20240924	115500	14207118	1991	1991	1991	1991	0
489	20240924	115400	14207118	1991	1991	1991	1991	0
490	20240924	115300	14207118	1991	1991	1991	1991	0
491	20240924	115200	14207118	1991	1991	1991	1991	0
492	20240924	115100	14207118	1991	1991	1991	1991	0
493	20240924	115000	14207118	1991	1991	1991	1991	0
494	20240924	114900	14207118	1991	1991	1991	1991	0
495	20240924	114800	14207118	1991	1991	1991	1991	0
496	20240924	114700	14207118	1991	1991	1991	1991	0
497	20240924	114600	14207118	1991	1991	1991	1991	0
498	20240924	114500	14207118	1991	1991	1991	1991	0
499	20240924	114400	14207118	1991	1991	1991	1991	0
500	20240924	114300	14207118	1991	1991	1991	1991	20
501	20240924	114200	14167298	1991	1991	1991	1991	0
502	20240924	114100	14167298	1991	1991	1991	1991	0
503	20240924	114000	14167298	1991	1991	1991	1991	0
504	20240924	113900	14167298	1991	1991	1991	1991	0
505	20240924	113800	14167298	1991	1991	1991	1991	0
506	20240924	113700	14167298	1991	1991	1991	1991	0
507	20240924	113600	14167298	1991	1991	1991	1991	0
508	20240924	113500	14167298	1991	1991	1991	1991	0
509	20240924	113400	14167298	1991	1991	1991	1991	0
510	20240924	113300	14167298	1991	1991	1991	1991	0
511	20240924	113200	14167298	1991	1991	1991	1991	0
512	20240924	113100	14167298	1991	1991	1991	1991	0
513	20240924	113000	14167298	1991	1991	1991	1991	0
514	20240924	112900	14167298	1991	1991	1991	1991	0
515	20240924	112800	14167298	1991	1991	1991	1991	0
516	20240924	112700	14167298	1991	1991	1991	1991	0
517	20240924	112600	14167298	1991	1991	1991	1991	0
518	20240924	112500	14167298	1991	1991	1991	1991	0
519	20240924	112400	14167298	1991	1991	1991	1991	0
520	20240924	112300	14167298	1991	1991	1991	1991	0
521	20240924	112200	14167298	1991	1991	1991	1991	0
522	20240924	112100	14167298	1991	1991	1991	1991	0
523	20240924	112000	14167298	1991	1991	1991	1991	0
524	20240924	111900	14167298	1991	1991	1991	1991	0
525	20240924	111800	14167298	1991	1991	1991	1991	0
526	20240924	111700	14167298	1991	1991	1991	1991	20
527	20240924	111600	14127478	1991	1991	1991	1991	0
528	20240924	111500	14127478	1991	1991	1991	1991	0
529	20240924	111400	14127478	1991	1991	1991	1991	0
530	20240924	111300	14127478	1991	1991	1991	1991	0
531	20240924	111200	14127478	1991	1991	1991	1991	0
532	20240924	111100	14127478	1991	1991	1991	1991	0
533	20240924	111000	14127478	1991	1991	1991	1991	17
534	20240924	110900	14093631	1990	1990	1990	1990	0
535	20240924	110800	14093631	1990	1990	1990	1990	0
536	20240924	110700	14093631	1990	1990	1990	1990	0
537	20240924	110600	14093631	1990	1990	1990	1990	0
538	20240924	110500	14093631	1990	1990	1990	1990	0
539	20240924	110400	14093631	1990	1990	1990	1990	0
540	20240924	110300	14093631	1990	1990	1990	1990	0
541	20240924	110200	14093631	1990	1990	1990	1990	0
542	20240924	110100	14093631	1990	1990	1990	1990	0
543	20240924	110000	14093631	1990	1990	1990	1990	0
544	20240924	105900	14093631	1990	1990	1990	1990	0
545	20240924	105800	14093631	1990	1990	1990	1990	0
546	20240924	105700	14093631	1990	1990	1990	1990	1
547	20240924	105600	14091641	1991	1991	1991	1991	0
548	20240924	105500	14091641	1991	1991	1991	1991	0
549	20240924	105400	14091641	1991	1991	1991	1991	0
550	20240924	105300	14091641	1991	1991	1991	1991	0
551	20240924	105200	14091641	1991	1991	1991	1991	0
552	20240924	105100	14091641	1991	1991	1991	1991	0
553	20240924	105000	14091641	1991	1991	1991	1991	0
554	20240924	104900	14091641	1991	1991	1991	1991	0
555	20240924	104800	14091641	1991	1991	1991	1991	0
556	20240924	104700	14091641	1991	1991	1991	1991	0
557	20240924	104600	14091641	1991	1991	1991	1991	0
558	20240924	104500	14091641	1991	1991	1991	1991	0
559	20240924	104400	14091641	1991	1991	1991	1991	0
560	20240924	104300	14091641	1991	1991	1991	1991	0
561	20240924	104200	14091641	1991	1991	1991	1991	0
562	20240924	104100	14091641	1991	1991	1991	1991	0
563	20240924	104000	14091641	1991	1991	1991	1991	0
564	20240924	103900	14091641	1991	1991	1991	1991	0
565	20240924	103800	14091641	1991	1991	1991	1991	0
566	20240924	103700	14091641	1991	1991	1991	1991	0
567	20240924	103600	14091641	1991	1991	1991	1991	0
568	20240924	103500	14091641	1991	1991	1991	1991	0
569	20240924	103400	14091641	1991	1991	1991	1991	0
570	20240924	103300	14091641	1991	1991	1991	1991	0
571	20240924	103200	14091641	1991	1991	1991	1991	0
572	20240924	103100	14091641	1991	1991	1991	1991	0
573	20240924	103000	14091641	1991	1991	1991	1991	0
574	20240924	102900	14091641	1991	1991	1991	1991	0
575	20240924	102800	14091641	1991	1991	1991	1991	0
576	20240924	102700	14091641	1991	1991	1991	1991	0
577	20240924	102600	14091641	1991	1991	1991	1991	0
578	20240924	102500	14091641	1991	1991	1991	1991	0
579	20240924	102400	14091641	1991	1991	1991	1991	0
580	20240924	102300	14091641	1991	1991	1991	1991	0
581	20240924	102200	14091641	1991	1991	1991	1991	1
582	20240924	102100	14089650	1992	1992	1992	1992	0
583	20240924	102000	14089650	1992	1992	1992	1992	0
584	20240924	101900	14089650	1992	1992	1992	1992	0
585	20240924	101800	14089650	1992	1992	1992	1992	0
586	20240924	101700	14089650	1992	1992	1992	1992	0
587	20240924	101600	14089650	1992	1992	1992	1992	0
588	20240924	101500	14089650	1992	1992	1992	1992	0
589	20240924	101400	14089650	1992	1992	1992	1992	0
590	20240924	101300	14089650	1992	1992	1992	1992	0
591	20240924	101200	14089650	1992	1991	1992	1991	50
592	20240924	101100	13990051	1990	1989	1990	1989	1990
593	20240924	101000	10031940	1987	1991	1991	1987	3020
594	20240924	100900	4027548	1991	1991	1991	1991	0
595	20240924	100800	4027548	1991	1991	1991	1991	2
596	20240924	100700	4023566	1990	1990	1990	1990	34
597	20240924	100600	3955906	1990	1990	1990	1990	0
598	20240924	100500	3955906	1990	1990	1990	1990	27
599	20240924	100400	3902176	1990	1990	1990	1990	0
600	20240924	100300	3902176	1990	1990	1990	1990	0
601	20240924	100200	3902176	1990	1990	1990	1990	3
602	20240924	100100	3896206	1990	1990	1990	1990	0
603	20240924	100000	3896206	1990	1990	1990	1990	0
604	20240924	095900	3896206	1990	1990	1990	1990	0
605	20240924	095800	3896206	1990	1990	1990	1990	0
606	20240924	095700	3896206	1990	1990	1990	1990	1
607	20240924	095600	3894216	1989	1989	1989	1989	0
608	20240924	095500	3894216	1989	1989	1989	1989	0
609	20240924	095400	3894216	1989	1989	1989	1989	0
610	20240924	095300	3894216	1989	1989	1989	1989	0
611	20240924	095200	3894216	1989	1989	1989	1989	0
612	20240924	095100	3894216	1989	1989	1989	1989	0
613	20240924	095000	3894216	1989	1989	1989	1989	0
614	20240924	094900	3894216	1989	1989	1989	1989	0
615	20240924	094800	3894216	1989	1989	1989	1989	253
616	20240924	094700	3390999	1992	1992	1992	1992	0
617	20240924	094600	3390999	1992	1992	1992	1992	0
618	20240924	094500	3390999	1992	1992	1992	1992	0
619	20240924	094400	3390999	1992	1992	1992	1992	0
620	20240924	094300	3390999	1992	1992	1992	1992	0
621	20240924	094200	3390999	1992	1992	1992	1992	0
622	20240924	094100	3390999	1992	1992	1992	1992	0
623	20240924	094000	3390999	1992	1990	1992	1990	11
624	20240924	093900	3369091	1989	1989	1989	1989	0
625	20240924	093800	3369091	1989	1989	1989	1989	1
626	20240924	093700	3367102	1989	1991	1992	1989	1127
627	20240924	093600	1123888	1992	1992	1992	1992	0
628	20240924	093500	1123888	1992	1992	1992	1992	0
629	20240924	093400	1123888	1992	1992	1992	1992	173
630	20240924	093300	779272	1992	1992	1992	1992	0
631	20240924	093200	779272	1992	1992	1992	1992	23
632	20240924	093100	733456	1992	1992	1992	1992	0
633	20240924	093000	733456	1992	1992	1992	1992	0
634	20240924	092900	733456	1992	1992	1992	1992	3
635	20240924	092800	727480	1992	1992	1992	1992	0
636	20240924	092700	727480	1992	1992	1992	1992	0
637	20240924	092600	727480	1992	1992	1992	1992	2
638	20240924	092500	723496	1991	1991	1991	1991	2
639	20240924	092400	719514	1990	1990	1990	1990	0
640	20240924	092300	719514	1990	1990	1990	1990	2
641	20240924	092200	715534	1990	1990	1990	1990	1
642	20240924	092100	713544	1990	1994	1997	1990	115
643	20240924	092000	484615	1997	1996	1997	1994	51
644	20240924	091900	382904	1995	1995	1995	1995	1
645	20240924	091800	380909	1996	1995	1996	1995	9
646	20240924	091700	362949	1995	1995	1995	1995	10
647	20240924	091600	342999	1995	1995	1995	1995	100
648	20240924	091500	143499	1995	1995	1995	1995	8
649	20240924	091400	127539	1994	1994	1994	1994	0
650	20240924	091300	127539	1994	1994	1994	1994	2
651	20240924	091200	123551	1991	1995	1995	1991	11
652	20240924	091100	101622	1995	1995	1995	1995	0
653	20240924	091000	101622	1995	1995	1995	1995	2
654	20240924	090900	97632	1995	1994	1995	1994	8
655	20240924	090800	81677	1993	1993	1993	1993	0
656	20240924	090700	81677	1993	1993	1993	1993	0
657	20240924	090600	81677	1993	1992	1993	1992	7
658	20240924	090500	67728	1992	1992	1992	1992	0
659	20240924	090400	67728	1992	1992	1992	1992	0
660	20240924	090300	67728	1992	1992	1992	1992	1
661	20240924	090200	65736	1992	1992	1992	1992	0
662	20240924	090100	65736	1992	1992	1992	1992	0
663	20240924	090000	65736	1992	1992	1992	1992	33