KissMeData/088910/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	200000	25151538	1990	1990	1990	1990	72
3	20241029	195900	25151538	1990	1990	1990	1990	0
4	20241029	195800	25151538	1990	1990	1990	1990	0
5	20241029	195700	25151538	1990	1990	1990	1990	0
6	20241029	195600	25151538	1990	1990	1990	1990	0
7	20241029	195500	25151538	1990	1990	1990	1990	0
8	20241029	195400	25151538	1990	1990	1990	1990	0
9	20241029	195300	25151538	1990	1990	1990	1990	0
10	20241029	195200	25151538	1990	1990	1990	1990	0
11	20241029	195100	25151538	1990	1990	1990	1990	0
12	20241029	195000	25151538	1990	1990	1990	1990	0
13	20241029	194900	25151538	1990	1990	1990	1990	0
14	20241029	194800	25151538	1990	1990	1990	1990	0
15	20241029	194700	25151538	1990	1990	1990	1990	0
16	20241029	194600	25151538	1990	1990	1990	1990	0
17	20241029	194500	25151538	1990	1990	1990	1990	0
18	20241029	194400	25151538	1990	1990	1990	1990	0
19	20241029	194300	25151538	1990	1990	1990	1990	0
20	20241029	194200	25151538	1990	1990	1990	1990	0
21	20241029	194100	25151538	1990	1990	1990	1990	0
22	20241029	194000	25151538	1990	1990	1990	1990	0
23	20241029	193900	25151538	1990	1990	1990	1990	0
24	20241029	193800	25151538	1990	1990	1990	1990	0
25	20241029	193700	25151538	1990	1990	1990	1990	0
26	20241029	193600	25151538	1990	1990	1990	1990	0
27	20241029	193500	25151538	1990	1990	1990	1990	0
28	20241029	193400	25151538	1990	1990	1990	1990	0
29	20241029	193300	25151538	1990	1990	1990	1990	0
30	20241029	193200	25151538	1990	1990	1990	1990	0
31	20241029	193100	25151538	1990	1990	1990	1990	0
32	20241029	193000	25151538	1990	1990	1990	1990	72
33	20241029	192900	25151538	1990	1990	1990	1990	0
34	20241029	192800	25151538	1990	1990	1990	1990	0
35	20241029	192700	25151538	1990	1990	1990	1990	0
36	20241029	192600	25151538	1990	1990	1990	1990	0
37	20241029	192500	25151538	1990	1990	1990	1990	0
38	20241029	192400	25151538	1990	1990	1990	1990	0
39	20241029	192300	25151538	1990	1990	1990	1990	0
40	20241029	192200	25151538	1990	1990	1990	1990	0
41	20241029	192100	25151538	1990	1990	1990	1990	0
42	20241029	192000	25151538	1990	1990	1990	1990	0
43	20241029	191900	25151538	1990	1990	1990	1990	0
44	20241029	191800	25151538	1990	1990	1990	1990	0
45	20241029	191700	25151538	1990	1990	1990	1990	0
46	20241029	191600	25151538	1990	1990	1990	1990	0
47	20241029	191500	25151538	1990	1990	1990	1990	0
48	20241029	191400	25151538	1990	1990	1990	1990	0
49	20241029	191300	25151538	1990	1990	1990	1990	0
50	20241029	191200	25151538	1990	1990	1990	1990	0
51	20241029	191100	25151538	1990	1990	1990	1990	0
52	20241029	191000	25151538	1990	1990	1990	1990	0
53	20241029	190900	25151538	1990	1990	1990	1990	0
54	20241029	190800	25151538	1990	1990	1990	1990	0
55	20241029	190700	25151538	1990	1990	1990	1990	0
56	20241029	190600	25151538	1990	1990	1990	1990	0
57	20241029	190500	25151538	1990	1990	1990	1990	0
58	20241029	190400	25151538	1990	1990	1990	1990	0
59	20241029	190300	25151538	1990	1990	1990	1990	0
60	20241029	190200	25151538	1990	1990	1990	1990	0
61	20241029	190100	25151538	1990	1990	1990	1990	0
62	20241029	190000	25151538	1990	1990	1990	1990	72
63	20241029	185900	25151538	1990	1990	1990	1990	0
64	20241029	185800	25151538	1990	1990	1990	1990	0
65	20241029	185700	25151538	1990	1990	1990	1990	0
66	20241029	185600	25151538	1990	1990	1990	1990	0
67	20241029	185500	25151538	1990	1990	1990	1990	0
68	20241029	185400	25151538	1990	1990	1990	1990	0
69	20241029	185300	25151538	1990	1990	1990	1990	0
70	20241029	185200	25151538	1990	1990	1990	1990	0
71	20241029	185100	25151538	1990	1990	1990	1990	0
72	20241029	185000	25151538	1990	1990	1990	1990	0
73	20241029	184900	25151538	1990	1990	1990	1990	0
74	20241029	184800	25151538	1990	1990	1990	1990	0
75	20241029	184700	25151538	1990	1990	1990	1990	0
76	20241029	184600	25151538	1990	1990	1990	1990	0
77	20241029	184500	25151538	1990	1990	1990	1990	0
78	20241029	184400	25151538	1990	1990	1990	1990	0
79	20241029	184300	25151538	1990	1990	1990	1990	0
80	20241029	184200	25151538	1990	1990	1990	1990	0
81	20241029	184100	25151538	1990	1990	1990	1990	0
82	20241029	184000	25151538	1990	1990	1990	1990	0
83	20241029	183900	25151538	1990	1990	1990	1990	0
84	20241029	183800	25151538	1990	1990	1990	1990	0
85	20241029	183700	25151538	1990	1990	1990	1990	0
86	20241029	183600	25151538	1990	1990	1990	1990	0
87	20241029	183500	25151538	1990	1990	1990	1990	0
88	20241029	183400	25151538	1990	1990	1990	1990	0
89	20241029	183300	25151538	1990	1990	1990	1990	0
90	20241029	183200	25151538	1990	1990	1990	1990	0
91	20241029	183100	25151538	1990	1990	1990	1990	0
92	20241029	183000	25151538	1990	1990	1990	1990	72
93	20241029	182900	25151538	1990	1990	1990	1990	0
94	20241029	182800	25151538	1990	1990	1990	1990	0
95	20241029	182700	25151538	1990	1990	1990	1990	0
96	20241029	182600	25151538	1990	1990	1990	1990	0
97	20241029	182500	25151538	1990	1990	1990	1990	0
98	20241029	182400	25151538	1990	1990	1990	1990	0
99	20241029	182300	25151538	1990	1990	1990	1990	0
100	20241029	182200	25151538	1990	1990	1990	1990	0
101	20241029	182100	25151538	1990	1990	1990	1990	0
102	20241029	182000	25151538	1990	1990	1990	1990	0
103	20241029	181900	25151538	1990	1990	1990	1990	0
104	20241029	181800	25151538	1990	1990	1990	1990	0
105	20241029	181700	25151538	1990	1990	1990	1990	0
106	20241029	181600	25151538	1990	1990	1990	1990	0
107	20241029	181500	25151538	1990	1990	1990	1990	0
108	20241029	181400	25151538	1990	1990	1990	1990	0
109	20241029	181300	25151538	1990	1990	1990	1990	0
110	20241029	181200	25151538	1990	1990	1990	1990	0
111	20241029	181100	25151538	1990	1990	1990	1990	0
112	20241029	181000	25151538	1990	1990	1990	1990	0
113	20241029	180900	25151538	1990	1990	1990	1990	0
114	20241029	180800	25151538	1990	1990	1990	1990	0
115	20241029	180700	25151538	1990	1990	1990	1990	0
116	20241029	180600	25151538	1990	1990	1990	1990	0
117	20241029	180500	25151538	1990	1990	1990	1990	0
118	20241029	180400	25151538	1990	1990	1990	1990	0
119	20241029	180300	25151538	1990	1990	1990	1990	0
120	20241029	180200	25151538	1990	1990	1990	1990	0
121	20241029	180100	25151538	1990	1990	1990	1990	0
122	20241029	180000	25151538	1990	1990	1990	1990	72
123	20241029	175900	25151538	1990	1990	1990	1990	0
124	20241029	175800	25151538	1990	1990	1990	1990	0
125	20241029	175700	25151538	1990	1990	1990	1990	0
126	20241029	175600	25151538	1990	1990	1990	1990	0
127	20241029	175500	25151538	1990	1990	1990	1990	0
128	20241029	175400	25151538	1990	1990	1990	1990	0
129	20241029	175300	25151538	1990	1990	1990	1990	0
130	20241029	175200	25151538	1990	1990	1990	1990	0
131	20241029	175100	25151538	1990	1990	1990	1990	0
132	20241029	175000	25151538	1990	1990	1990	1990	0
133	20241029	174900	25151538	1990	1990	1990	1990	0
134	20241029	174800	25151538	1990	1990	1990	1990	0
135	20241029	174700	25151538	1990	1990	1990	1990	0
136	20241029	174600	25151538	1990	1990	1990	1990	0
137	20241029	174500	25151538	1990	1990	1990	1990	0
138	20241029	174400	25151538	1990	1990	1990	1990	0
139	20241029	174300	25151538	1990	1990	1990	1990	0
140	20241029	174200	25151538	1990	1990	1990	1990	0
141	20241029	174100	25151538	1990	1990	1990	1990	0
142	20241029	174000	25151538	1990	1990	1990	1990	0
143	20241029	173900	25151538	1990	1990	1990	1990	0
144	20241029	173800	25151538	1990	1990	1990	1990	0
145	20241029	173700	25151538	1990	1990	1990	1990	0
146	20241029	173600	25151538	1990	1990	1990	1990	0
147	20241029	173500	25151538	1990	1990	1990	1990	0
148	20241029	173400	25151538	1990	1990	1990	1990	0
149	20241029	173300	25151538	1990	1990	1990	1990	0
150	20241029	173200	25151538	1990	1990	1990	1990	0
151	20241029	173100	25151538	1990	1990	1990	1990	0
152	20241029	173000	25151538	1990	1990	1990	1990	72
153	20241029	172900	25151538	1990	1990	1990	1990	0
154	20241029	172800	25151538	1990	1990	1990	1990	0
155	20241029	172700	25151538	1990	1990	1990	1990	0
156	20241029	172600	25151538	1990	1990	1990	1990	0
157	20241029	172500	25151538	1990	1990	1990	1990	0
158	20241029	172400	25151538	1990	1990	1990	1990	0
159	20241029	172300	25151538	1990	1990	1990	1990	0
160	20241029	172200	25151538	1990	1990	1990	1990	0
161	20241029	172100	25151538	1990	1990	1990	1990	0
162	20241029	172000	25151538	1990	1990	1990	1990	0
163	20241029	171900	25151538	1990	1990	1990	1990	0
164	20241029	171800	25151538	1990	1990	1990	1990	0
165	20241029	171700	25151538	1990	1990	1990	1990	0
166	20241029	171600	25151538	1990	1990	1990	1990	0
167	20241029	171500	25151538	1990	1990	1990	1990	0
168	20241029	171400	25151538	1990	1990	1990	1990	0
169	20241029	171300	25151538	1990	1990	1990	1990	0
170	20241029	171200	25151538	1990	1990	1990	1990	0
171	20241029	171100	25151538	1990	1990	1990	1990	0
172	20241029	171000	25151538	1990	1990	1990	1990	0
173	20241029	170900	25151538	1990	1990	1990	1990	0
174	20241029	170800	25151538	1990	1990	1990	1990	0
175	20241029	170700	25151538	1990	1990	1990	1990	0
176	20241029	170600	25151538	1990	1990	1990	1990	0
177	20241029	170500	25151538	1990	1990	1990	1990	0
178	20241029	170400	25151538	1990	1990	1990	1990	0
179	20241029	170300	25151538	1990	1990	1990	1990	0
180	20241029	170200	25151538	1990	1990	1990	1990	0
181	20241029	170100	25151538	1990	1990	1990	1990	0
182	20241029	170000	25151538	1990	1990	1990	1990	72
183	20241029	165900	25151538	1990	1990	1990	1990	0
184	20241029	165800	25151538	1990	1990	1990	1990	0
185	20241029	165700	25151538	1990	1990	1990	1990	0
186	20241029	165600	25151538	1990	1990	1990	1990	0
187	20241029	165500	25151538	1990	1990	1990	1990	0
188	20241029	165400	25151538	1990	1990	1990	1990	0
189	20241029	165300	25151538	1990	1990	1990	1990	0
190	20241029	165200	25151538	1990	1990	1990	1990	0
191	20241029	165100	25151538	1990	1990	1990	1990	0
192	20241029	165000	25151538	1990	1990	1990	1990	0
193	20241029	164900	25151538	1990	1990	1990	1990	0
194	20241029	164800	25151538	1990	1990	1990	1990	0
195	20241029	164700	25151538	1990	1990	1990	1990	0
196	20241029	164600	25151538	1990	1990	1990	1990	0
197	20241029	164500	25151538	1990	1990	1990	1990	0
198	20241029	164400	25151538	1990	1990	1990	1990	0
199	20241029	164300	25151538	1990	1990	1990	1990	0
200	20241029	164200	25151538	1990	1990	1990	1990	0
201	20241029	164100	25151538	1990	1990	1990	1990	0
202	20241029	164000	25151538	1990	1990	1990	1990	0
203	20241029	163900	25151538	1990	1990	1990	1990	0
204	20241029	163800	25151538	1990	1990	1990	1990	0
205	20241029	163700	25151538	1990	1990	1990	1990	0
206	20241029	163600	25151538	1990	1990	1990	1990	0
207	20241029	163500	25151538	1990	1990	1990	1990	0
208	20241029	163400	25151538	1990	1990	1990	1990	0
209	20241029	163300	25151538	1990	1990	1990	1990	0
210	20241029	163200	25151538	1990	1990	1990	1990	0
211	20241029	163100	25151538	1990	1990	1990	1990	0
212	20241029	163000	25151538	1990	1990	1990	1990	72
213	20241029	162900	25151538	1990	1990	1990	1990	0
214	20241029	162800	25151538	1990	1990	1990	1990	0
215	20241029	162700	25151538	1990	1990	1990	1990	0
216	20241029	162600	25151538	1990	1990	1990	1990	0
217	20241029	162500	25151538	1990	1990	1990	1990	0
218	20241029	162400	25151538	1990	1990	1990	1990	0
219	20241029	162300	25151538	1990	1990	1990	1990	0
220	20241029	162200	25151538	1990	1990	1990	1990	0
221	20241029	162100	25151538	1990	1990	1990	1990	0
222	20241029	162000	25151538	1990	1990	1990	1990	0
223	20241029	161900	25151538	1990	1990	1990	1990	0
224	20241029	161800	25151538	1990	1990	1990	1990	0
225	20241029	161700	25151538	1990	1990	1990	1990	0
226	20241029	161600	25151538	1990	1990	1990	1990	0
227	20241029	161500	25151538	1990	1990	1990	1990	0
228	20241029	161400	25151538	1990	1990	1990	1990	0
229	20241029	161300	25151538	1990	1990	1990	1990	0
230	20241029	161200	25151538	1990	1990	1990	1990	0
231	20241029	161100	25151538	1990	1990	1990	1990	0
232	20241029	161000	25151538	1990	1990	1990	1990	0
233	20241029	160900	25151538	1990	1990	1990	1990	0
234	20241029	160800	25151538	1990	1990	1990	1990	0
235	20241029	160700	25151538	1990	1990	1990	1990	0
236	20241029	160600	25151538	1990	1990	1990	1990	0
237	20241029	160500	25151538	1990	1990	1990	1990	0
238	20241029	160400	25151538	1990	1990	1990	1990	0
239	20241029	160300	25151538	1990	1990	1990	1990	0
240	20241029	160200	25151538	1990	1990	1990	1990	0
241	20241029	160100	25151538	1990	1990	1990	1990	0
242	20241029	160000	25151538	1990	1990	1990	1990	72
243	20241029	155900	25151538	1990	1990	1990	1990	0
244	20241029	155800	25151538	1990	1990	1990	1990	0
245	20241029	155700	25151538	1990	1990	1990	1990	0
246	20241029	155600	25151538	1990	1990	1990	1990	0
247	20241029	155500	25151538	1990	1990	1990	1990	0
248	20241029	155400	25151538	1990	1990	1990	1990	0
249	20241029	155300	25151538	1990	1990	1990	1990	0
250	20241029	155200	25151538	1990	1990	1990	1990	0
251	20241029	155100	25151538	1990	1990	1990	1990	0
252	20241029	155000	25151538	1990	1990	1990	1990	0
253	20241029	154900	25151538	1990	1990	1990	1990	0
254	20241029	154800	25151538	1990	1990	1990	1990	0
255	20241029	154700	25151538	1990	1990	1990	1990	0
256	20241029	154600	25151538	1990	1990	1990	1990	0
257	20241029	154500	25151538	1990	1990	1990	1990	0
258	20241029	154400	25151538	1990	1990	1990	1990	0
259	20241029	154300	25151538	1990	1990	1990	1990	0
260	20241029	154200	25151538	1990	1990	1990	1990	0
261	20241029	154100	25151538	1990	1990	1990	1990	0
262	20241029	154000	25151538	1990	1990	1990	1990	0
263	20241029	153900	25151538	1990	1990	1990	1990	0
264	20241029	153800	25151538	1990	1990	1990	1990	0
265	20241029	153700	25151538	1990	1990	1990	1990	0
266	20241029	153600	25151538	1990	1990	1990	1990	0
267	20241029	153500	25151538	1990	1990	1990	1990	0
268	20241029	153400	25151538	1990	1990	1990	1990	0
269	20241029	153300	25151538	1990	1990	1990	1990	0
270	20241029	153200	25151538	1990	1990	1990	1990	0
271	20241029	153100	25151538	1990	1990	1990	1990	0
272	20241029	153000	25151538	1990	1990	1990	1990	144
273	20241029	152900	25008258	1989	1989	1989	1989	0
274	20241029	152800	25008258	1989	1989	1989	1989	0
275	20241029	152700	25008258	1989	1989	1989	1989	0
276	20241029	152600	25008258	1989	1989	1989	1989	0
277	20241029	152500	25008258	1989	1989	1989	1989	0
278	20241029	152400	25008258	1989	1989	1989	1989	0
279	20241029	152300	25008258	1989	1989	1989	1989	0
280	20241029	152200	25008258	1989	1989	1989	1989	0
281	20241029	152100	25008258	1989	1989	1989	1989	0
282	20241029	152000	25008258	1989	1989	1989	1989	0
283	20241029	151900	25008258	1989	1989	1989	1989	0
284	20241029	151800	25008258	1989	1989	1989	1989	0
285	20241029	151700	25008258	1989	1989	1989	1989	0
286	20241029	151600	25008258	1989	1989	1989	1989	0
287	20241029	151500	25008258	1989	1989	1989	1989	0
288	20241029	151400	25008258	1989	1989	1989	1989	0
289	20241029	151300	25008258	1989	1989	1989	1989	0
290	20241029	151200	25008258	1989	1989	1989	1989	0
291	20241029	151100	25008258	1989	1989	1989	1989	0
292	20241029	151000	25008258	1989	1989	1989	1989	0
293	20241029	150900	25008258	1989	1989	1989	1989	0
294	20241029	150800	25008258	1989	1989	1989	1989	0
295	20241029	150700	25008258	1989	1989	1989	1989	0
296	20241029	150600	25008258	1989	1989	1989	1989	0
297	20241029	150500	25008258	1989	1989	1989	1989	0
298	20241029	150400	25008258	1989	1989	1989	1989	0
299	20241029	150300	25008258	1989	1989	1989	1989	0
300	20241029	150200	25008258	1989	1989	1989	1989	0
301	20241029	150100	25008258	1989	1989	1989	1989	0
302	20241029	150000	25008258	1989	1989	1989	1989	0
303	20241029	145900	25008258	1989	1989	1989	1989	0
304	20241029	145800	25008258	1989	1989	1989	1989	0
305	20241029	145700	25008258	1989	1989	1989	1989	0
306	20241029	145600	25008258	1989	1989	1989	1989	0
307	20241029	145500	25008258	1989	1989	1989	1989	0
308	20241029	145400	25008258	1989	1989	1989	1989	0
309	20241029	145300	25008258	1989	1989	1989	1989	0
310	20241029	145200	25008258	1989	1989	1989	1989	0
311	20241029	145100	25008258	1989	1989	1989	1989	0
312	20241029	145000	25008258	1989	1989	1989	1989	0
313	20241029	144900	25008258	1989	1989	1989	1989	0
314	20241029	144800	25008258	1989	1989	1989	1989	0
315	20241029	144700	25008258	1989	1989	1989	1989	0
316	20241029	144600	25008258	1989	1989	1989	1989	0
317	20241029	144500	25008258	1989	1989	1989	1989	7
318	20241029	144400	24994335	1989	1989	1989	1989	0
319	20241029	144300	24994335	1989	1989	1989	1989	0
320	20241029	144200	24994335	1989	1989	1989	1989	15
321	20241029	144100	24964500	1989	1989	1989	1989	0
322	20241029	144000	24964500	1989	1989	1989	1989	0
323	20241029	143900	24964500	1989	1989	1989	1989	0
324	20241029	143800	24964500	1989	1989	1989	1989	0
325	20241029	143700	24964500	1989	1989	1989	1989	0
326	20241029	143600	24964500	1989	1989	1989	1989	0
327	20241029	143500	24964500	1989	1989	1989	1989	0
328	20241029	143400	24964500	1989	1989	1989	1989	0
329	20241029	143300	24964500	1989	1989	1989	1989	0
330	20241029	143200	24964500	1989	1989	1989	1989	0
331	20241029	143100	24964500	1989	1989	1989	1989	0
332	20241029	143000	24964500	1989	1989	1989	1989	5
333	20241029	142900	24954555	1990	1990	1990	1990	0
334	20241029	142800	24954555	1990	1990	1990	1990	0
335	20241029	142700	24954555	1990	1990	1990	1990	0
336	20241029	142600	24954555	1990	1989	1990	1989	22
337	20241029	142500	24910796	1988	1988	1988	1988	21
338	20241029	142400	24869048	1986	1986	1986	1986	0
339	20241029	142300	24869048	1986	1986	1986	1986	0
340	20241029	142200	24869048	1986	1986	1986	1986	0
341	20241029	142100	24869048	1986	1986	1986	1986	0
342	20241029	142000	24869048	1986	1986	1986	1986	0
343	20241029	141900	24869048	1986	1986	1986	1986	0
344	20241029	141800	24869048	1986	1986	1986	1986	0
345	20241029	141700	24869048	1986	1986	1986	1986	0
346	20241029	141600	24869048	1986	1986	1986	1986	0
347	20241029	141500	24869048	1986	1986	1986	1986	0
348	20241029	141400	24869048	1986	1986	1986	1986	0
349	20241029	141300	24869048	1986	1986	1986	1986	0
350	20241029	141200	24869048	1986	1986	1986	1986	0
351	20241029	141100	24869048	1986	1986	1986	1986	0
352	20241029	141000	24869048	1986	1986	1986	1986	0
353	20241029	140900	24869048	1986	1986	1986	1986	0
354	20241029	140800	24869048	1986	1986	1986	1986	0
355	20241029	140700	24869048	1986	1986	1986	1986	0
356	20241029	140600	24869048	1986	1986	1986	1986	0
357	20241029	140500	24869048	1986	1986	1986	1986	0
358	20241029	140400	24869048	1986	1985	1986	1985	2198
359	20241029	140300	20504143	1983	1983	1983	1983	0
360	20241029	140200	20504143	1983	1983	1983	1983	0
361	20241029	140100	20504143	1983	1983	1983	1983	0
362	20241029	140000	20504143	1983	1983	1983	1983	0
363	20241029	135900	20504143	1983	1983	1983	1983	0
364	20241029	135800	20504143	1983	1983	1983	1983	0
365	20241029	135700	20504143	1983	1983	1983	1983	0
366	20241029	135600	20504143	1983	1983	1983	1983	0
367	20241029	135500	20504143	1983	1983	1983	1983	0
368	20241029	135400	20504143	1983	1983	1983	1983	0
369	20241029	135300	20504143	1983	1983	1983	1983	0
370	20241029	135200	20504143	1983	1983	1983	1983	12
371	20241029	135100	20480347	1983	1983	1983	1983	30
372	20241029	135000	20420857	1983	1983	1983	1983	0
373	20241029	134900	20420857	1983	1983	1983	1983	0
374	20241029	134800	20420857	1983	1983	1983	1983	0
375	20241029	134700	20420857	1983	1983	1983	1983	0
376	20241029	134600	20420857	1983	1983	1983	1983	0
377	20241029	134500	20420857	1983	1983	1983	1983	0
378	20241029	134400	20420857	1983	1983	1983	1983	0
379	20241029	134300	20420857	1983	1983	1983	1983	1
380	20241029	134200	20418874	1983	1983	1983	1983	0
381	20241029	134100	20418874	1983	1983	1983	1983	0
382	20241029	134000	20418874	1983	1983	1983	1983	27
383	20241029	133900	20365333	1984	1984	1984	1984	0
384	20241029	133800	20365333	1984	1984	1984	1984	2
385	20241029	133700	20361365	1984	1984	1984	1984	0
386	20241029	133600	20361365	1984	1984	1984	1984	0
387	20241029	133500	20361365	1984	1984	1984	1984	0
388	20241029	133400	20361365	1984	1984	1984	1984	0
389	20241029	133300	20361365	1984	1984	1984	1984	0
390	20241029	133200	20361365	1984	1984	1984	1984	0
391	20241029	133100	20361365	1984	1984	1984	1984	0
392	20241029	133000	20361365	1984	1984	1984	1984	0
393	20241029	132900	20361365	1984	1984	1984	1984	0
394	20241029	132800	20361365	1984	1984	1984	1984	0
395	20241029	132700	20361365	1984	1984	1984	1984	0
396	20241029	132600	20361365	1984	1984	1984	1984	0
397	20241029	132500	20361365	1984	1984	1984	1984	0
398	20241029	132400	20361365	1984	1984	1984	1984	0
399	20241029	132300	20361365	1984	1984	1984	1984	0
400	20241029	132200	20361365	1984	1984	1984	1984	0
401	20241029	132100	20361365	1984	1984	1984	1984	0
402	20241029	132000	20361365	1984	1984	1984	1984	0
403	20241029	131900	20361365	1984	1984	1984	1984	0
404	20241029	131800	20361365	1984	1984	1984	1984	0
405	20241029	131700	20361365	1984	1984	1984	1984	0
406	20241029	131600	20361365	1984	1984	1984	1984	0
407	20241029	131500	20361365	1984	1984	1984	1984	0
408	20241029	131400	20361365	1984	1984	1984	1984	0
409	20241029	131300	20361365	1984	1984	1984	1984	0
410	20241029	131200	20361365	1984	1984	1984	1984	0
411	20241029	131100	20361365	1984	1984	1984	1984	0
412	20241029	131000	20361365	1984	1984	1984	1984	0
413	20241029	130900	20361365	1984	1984	1984	1984	0
414	20241029	130800	20361365	1984	1984	1984	1984	0
415	20241029	130700	20361365	1984	1984	1984	1984	0
416	20241029	130600	20361365	1984	1984	1984	1984	0
417	20241029	130500	20361365	1984	1984	1984	1984	0
418	20241029	130400	20361365	1984	1984	1984	1984	0
419	20241029	130300	20361365	1984	1984	1984	1984	0
420	20241029	130200	20361365	1984	1984	1984	1984	10
421	20241029	130100	20341525	1985	1985	1985	1985	7
422	20241029	130000	20327630	1986	1986	1986	1986	1
423	20241029	125900	20325644	1989	1989	1989	1989	0
424	20241029	125800	20325644	1989	1989	1989	1989	0
425	20241029	125700	20325644	1989	1989	1989	1989	4
426	20241029	125600	20317688	1989	1989	1989	1989	10
427	20241029	125500	20297798	1986	1986	1986	1986	0
428	20241029	125400	20297798	1986	1986	1986	1986	0
429	20241029	125300	20297798	1986	1986	1986	1986	1
430	20241029	125200	20295812	1986	1986	1986	1986	2
431	20241029	125100	20291840	1987	1987	1987	1987	0
432	20241029	125000	20291840	1987	1987	1987	1987	0
433	20241029	124900	20291840	1987	1987	1987	1987	0
434	20241029	124800	20291840	1987	1987	1987	1987	0
435	20241029	124700	20291840	1987	1989	1989	1987	8
436	20241029	124600	20275938	1985	1985	1985	1985	0
437	20241029	124500	20275938	1985	1985	1985	1985	0
438	20241029	124400	20275938	1985	1985	1985	1985	4
439	20241029	124300	20267998	1988	1988	1988	1988	0
440	20241029	124200	20267998	1988	1988	1988	1988	0
441	20241029	124100	20267998	1988	1988	1988	1988	0
442	20241029	124000	20267998	1988	1988	1988	1988	1
443	20241029	123900	20266010	1985	1985	1985	1985	0
444	20241029	123800	20266010	1985	1985	1985	1985	0
445	20241029	123700	20266010	1985	1985	1985	1985	0
446	20241029	123600	20266010	1985	1985	1985	1985	0
447	20241029	123500	20266010	1985	1985	1985	1985	0
448	20241029	123400	20266010	1985	1985	1985	1985	0
449	20241029	123300	20266010	1985	1985	1985	1985	0
450	20241029	123200	20266010	1985	1985	1985	1985	0
451	20241029	123100	20266010	1985	1985	1985	1985	0
452	20241029	123000	20266010	1985	1985	1985	1985	0
453	20241029	122900	20266010	1985	1985	1985	1985	0
454	20241029	122800	20266010	1985	1985	1985	1985	0
455	20241029	122700	20266010	1985	1985	1985	1985	0
456	20241029	122600	20266010	1985	1985	1985	1985	0
457	20241029	122500	20266010	1985	1985	1985	1985	0
458	20241029	122400	20266010	1985	1985	1985	1985	0
459	20241029	122300	20266010	1985	1985	1985	1985	0
460	20241029	122200	20266010	1985	1985	1985	1985	0
461	20241029	122100	20266010	1985	1985	1985	1985	0
462	20241029	122000	20266010	1985	1985	1985	1985	0
463	20241029	121900	20266010	1985	1985	1985	1985	0
464	20241029	121800	20266010	1985	1985	1985	1985	14
465	20241029	121700	20238220	1982	1982	1982	1982	0
466	20241029	121600	20238220	1982	1982	1982	1982	0
467	20241029	121500	20238220	1982	1982	1982	1982	0
468	20241029	121400	20238220	1982	1982	1982	1982	0
469	20241029	121300	20238220	1982	1982	1982	1982	0
470	20241029	121200	20238220	1982	1982	1982	1982	0
471	20241029	121100	20238220	1982	1982	1982	1982	0
472	20241029	121000	20238220	1982	1982	1982	1982	0
473	20241029	120900	20238220	1982	1982	1982	1982	0
474	20241029	120800	20238220	1982	1982	1982	1982	0
475	20241029	120700	20238220	1982	1982	1982	1982	0
476	20241029	120600	20238220	1982	1982	1982	1982	0
477	20241029	120500	20238220	1982	1982	1982	1982	0
478	20241029	120400	20238220	1982	1982	1982	1982	0
479	20241029	120300	20238220	1982	1982	1982	1982	0
480	20241029	120200	20238220	1982	1982	1982	1982	0
481	20241029	120100	20238220	1982	1982	1982	1982	0
482	20241029	120000	20238220	1982	1982	1982	1982	0
483	20241029	115900	20238220	1982	1982	1982	1982	0
484	20241029	115800	20238220	1982	1982	1982	1982	0
485	20241029	115700	20238220	1982	1982	1982	1982	0
486	20241029	115600	20238220	1982	1982	1982	1982	0
487	20241029	115500	20238220	1982	1982	1982	1982	0
488	20241029	115400	20238220	1982	1982	1982	1982	0
489	20241029	115300	20238220	1982	1982	1982	1982	0
490	20241029	115200	20238220	1982	1982	1982	1982	0
491	20241029	115100	20238220	1982	1982	1982	1982	0
492	20241029	115000	20238220	1982	1982	1982	1982	0
493	20241029	114900	20238220	1982	1982	1982	1982	0
494	20241029	114800	20238220	1982	1982	1982	1982	0
495	20241029	114700	20238220	1982	1982	1982	1982	0
496	20241029	114600	20238220	1982	1982	1982	1982	0
497	20241029	114500	20238220	1982	1982	1982	1982	0
498	20241029	114400	20238220	1982	1982	1982	1982	0
499	20241029	114300	20238220	1982	1982	1982	1982	0
500	20241029	114200	20238220	1982	1982	1982	1982	0
501	20241029	114100	20238220	1982	1982	1982	1982	0
502	20241029	114000	20238220	1982	1982	1982	1982	0
503	20241029	113900	20238220	1982	1982	1982	1982	0
504	20241029	113800	20238220	1982	1982	1982	1982	0
505	20241029	113700	20238220	1982	1982	1982	1982	1262
506	20241029	113600	17736936	1982	1982	1982	1982	0
507	20241029	113500	17736936	1982	1982	1982	1982	0
508	20241029	113400	17736936	1982	1982	1982	1982	0
509	20241029	113300	17736936	1982	1982	1982	1982	0
510	20241029	113200	17736936	1982	1982	1982	1982	0
511	20241029	113100	17736936	1982	1982	1982	1982	0
512	20241029	113000	17736936	1982	1982	1982	1982	0
513	20241029	112900	17736936	1982	1982	1982	1982	0
514	20241029	112800	17736936	1982	1982	1982	1982	0
515	20241029	112700	17736936	1982	1982	1982	1982	0
516	20241029	112600	17736936	1982	1982	1982	1982	1
517	20241029	112500	17734954	1980	1980	1980	1980	0
518	20241029	112400	17734954	1980	1980	1980	1980	0
519	20241029	112300	17734954	1980	1981	1981	1980	379
520	20241029	112200	16984239	1982	1982	1982	1982	0
521	20241029	112100	16984239	1982	1982	1982	1982	0
522	20241029	112000	16984239	1982	1982	1982	1982	0
523	20241029	111900	16984239	1982	1982	1982	1982	0
524	20241029	111800	16984239	1982	1982	1982	1982	0
525	20241029	111700	16984239	1982	1982	1982	1982	0
526	20241029	111600	16984239	1982	1982	1982	1982	0
527	20241029	111500	16984239	1982	1982	1982	1982	0
528	20241029	111400	16984239	1982	1982	1982	1982	0
529	20241029	111300	16984239	1982	1982	1982	1982	0
530	20241029	111200	16984239	1982	1982	1982	1982	0
531	20241029	111100	16984239	1982	1982	1982	1982	312
532	20241029	111000	16365855	1981	1981	1981	1981	5
533	20241029	110900	16355950	1981	1981	1981	1981	23
534	20241029	110800	16310387	1981	1981	1981	1981	31
535	20241029	110700	16248976	1982	1982	1982	1982	0
536	20241029	110600	16248976	1982	1982	1982	1982	0
537	20241029	110500	16248976	1982	1982	1982	1982	0
538	20241029	110400	16248976	1982	1982	1982	1982	0
539	20241029	110300	16248976	1982	1982	1982	1982	0
540	20241029	110200	16248976	1982	1982	1982	1982	80
541	20241029	110100	16090416	1982	1982	1982	1982	500
542	20241029	110000	15099416	1981	1981	1981	1981	0
543	20241029	105900	15099416	1981	1982	1982	1981	78
544	20241029	105800	14944890	1980	1980	1980	1980	0
545	20241029	105700	14944890	1980	1982	1982	1980	3000
546	20241029	105600	9002252	1985	1985	1985	1985	0
547	20241029	105500	9002252	1985	1985	1985	1985	0
548	20241029	105400	9002252	1985	1985	1985	1985	0
549	20241029	105300	9002252	1985	1985	1985	1985	6
550	20241029	105200	8990342	1985	1984	1985	1984	1493
551	20241029	105100	6026738	1985	1985	1985	1985	0
552	20241029	105000	6026738	1985	1984	1985	1983	141
553	20241029	104900	5747073	1985	1985	1985	1985	0
554	20241029	104800	5747073	1985	1985	1985	1985	0
555	20241029	104700	5747073	1985	1985	1985	1985	0
556	20241029	104600	5747073	1985	1985	1985	1985	0
557	20241029	104500	5747073	1985	1985	1985	1985	0
558	20241029	104400	5747073	1985	1985	1985	1985	18
559	20241029	104300	5711343	1985	1985	1985	1985	0
560	20241029	104200	5711343	1985	1985	1985	1985	0
561	20241029	104100	5711343	1985	1985	1985	1985	0
562	20241029	104000	5711343	1985	1985	1985	1985	0
563	20241029	103900	5711343	1985	1985	1985	1985	0
564	20241029	103800	5711343	1985	1985	1985	1985	0
565	20241029	103700	5711343	1985	1985	1985	1985	0
566	20241029	103600	5711343	1985	1985	1985	1985	0
567	20241029	103500	5711343	1985	1985	1985	1985	0
568	20241029	103400	5711343	1985	1985	1985	1985	44
569	20241029	103300	5624003	1985	1985	1985	1985	0
570	20241029	103200	5624003	1985	1985	1985	1985	0
571	20241029	103100	5624003	1985	1985	1985	1985	0
572	20241029	103000	5624003	1985	1986	1986	1985	32
573	20241029	102900	5560475	1987	1987	1987	1987	0
574	20241029	102800	5560475	1987	1987	1987	1987	0
575	20241029	102700	5560475	1987	1987	1987	1987	7
576	20241029	102600	5546566	1991	1991	1991	1991	0
577	20241029	102500	5546566	1991	1991	1991	1991	0
578	20241029	102400	5546566	1991	1991	1991	1991	0
579	20241029	102300	5546566	1991	1991	1991	1991	0
580	20241029	102200	5546566	1991	1991	1991	1991	0
581	20241029	102100	5546566	1991	1991	1991	1991	0
582	20241029	102000	5546566	1991	1991	1991	1991	0
583	20241029	101900	5546566	1991	1991	1991	1991	0
584	20241029	101800	5546566	1991	1991	1991	1991	0
585	20241029	101700	5546566	1991	1991	1991	1991	0
586	20241029	101600	5546566	1991	1991	1991	1991	0
587	20241029	101500	5546566	1991	1991	1991	1991	0
588	20241029	101400	5546566	1991	1991	1991	1991	0
589	20241029	101300	5546566	1991	1991	1991	1991	10
590	20241029	101200	5526656	1989	1992	1992	1989	2024
591	20241029	101100	1496886	1995	1995	1995	1995	50
592	20241029	101000	1397136	1998	1998	1998	1998	0
593	20241029	100900	1397136	1998	1995	1999	1995	16
594	20241029	100800	1365173	1999	1999	1999	1999	0
595	20241029	100700	1365173	1999	1999	1999	1999	0
596	20241029	100600	1365173	1999	1999	1999	1999	0
597	20241029	100500	1365173	1999	1999	1999	1999	0
598	20241029	100400	1365173	1999	1999	1999	1999	0
599	20241029	100300	1365173	1999	1999	1999	1999	0
600	20241029	100200	1365173	1999	1999	1999	1999	0
601	20241029	100100	1365173	1999	1999	1999	1999	0
602	20241029	100000	1365173	1999	1999	1999	1999	0
603	20241029	095900	1365173	1999	1999	1999	1999	0
604	20241029	095800	1365173	1999	1999	1999	1999	0
605	20241029	095700	1365173	1999	1999	1999	1999	0
606	20241029	095600	1365173	1999	1999	1999	1999	0
607	20241029	095500	1365173	1999	1999	1999	1999	0
608	20241029	095400	1365173	1999	1999	1999	1999	0
609	20241029	095300	1365173	1999	1999	1999	1999	0
610	20241029	095200	1365173	1999	1999	1999	1999	0
611	20241029	095100	1365173	1999	1999	1999	1999	0
612	20241029	095000	1365173	1999	1999	2000	1999	94
613	20241029	094900	1177242	1999	1999	1999	1999	0
614	20241029	094800	1177242	1999	1999	1999	1999	0
615	20241029	094700	1177242	1999	1999	1999	1999	0
616	20241029	094600	1177242	1999	1999	1999	1999	0
617	20241029	094500	1177242	1999	1999	1999	1999	0
618	20241029	094400	1177242	1999	1999	1999	1999	0
619	20241029	094300	1177242	1999	1999	1999	1999	0
620	20241029	094200	1177242	1999	1999	1999	1999	11
621	20241029	094100	1155253	2000	2000	2000	2000	0
622	20241029	094000	1155253	2000	2000	2000	2000	0
623	20241029	093900	1155253	2000	2000	2000	2000	0
624	20241029	093800	1155253	2000	2000	2000	2000	0
625	20241029	093700	1155253	2000	2000	2000	2000	0
626	20241029	093600	1155253	2000	2000	2000	2000	0
627	20241029	093500	1155253	2000	2000	2000	2000	0
628	20241029	093400	1155253	2000	2000	2000	2000	0
629	20241029	093300	1155253	2000	2000	2000	2000	0
630	20241029	093200	1155253	2000	2000	2000	2000	0
631	20241029	093100	1155253	2000	2000	2000	2000	0
632	20241029	093000	1155253	2000	2000	2000	2000	0
633	20241029	092900	1155253	2000	2000	2000	2000	0
634	20241029	092800	1155253	2000	2000	2000	2000	0
635	20241029	092700	1155253	2000	2000	2000	2000	0
636	20241029	092600	1155253	2000	2000	2000	2000	0
637	20241029	092500	1155253	2000	2000	2000	2000	0
638	20241029	092400	1155253	2000	2000	2000	2000	0
639	20241029	092300	1155253	2000	2000	2000	2000	0
640	20241029	092200	1155253	2000	2000	2000	2000	0
641	20241029	092100	1155253	2000	2000	2000	2000	0
642	20241029	092000	1155253	2000	2000	2000	2000	0
643	20241029	091900	1155253	2000	2000	2000	2000	0
644	20241029	091800	1155253	2000	2000	2000	2000	0
645	20241029	091700	1155253	2000	2000	2000	2000	0
646	20241029	091600	1155253	2000	2000	2000	2000	0
647	20241029	091500	1155253	2000	2000	2000	2000	0
648	20241029	091400	1155253	2000	1995	2000	1995	100
649	20241029	091300	955405	1990	1990	1990	1990	2
650	20241029	091200	951425	1990	1990	1990	1990	0
651	20241029	091100	951425	1990	1990	1990	1990	0
652	20241029	091000	951425	1990	1990	1990	1990	48
653	20241029	090900	855905	1986	1986	1986	1986	9
654	20241029	090800	838031	1987	1987	1987	1987	0
655	20241029	090700	838031	1987	1987	1987	1987	108
656	20241029	090600	623435	1988	1988	1988	1988	2
657	20241029	090500	619459	1988	1990	1990	1988	30
658	20241029	090400	559771	1990	1990	1990	1990	0
659	20241029	090300	559771	1990	1990	1990	1990	0
660	20241029	090200	559771	1990	1998	1998	1990	10
661	20241029	090100	539835	1999	1999	1999	1999	0
662	20241029	090000	539835	1999	2005	2005	1999	270