KissMeData/037230/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	192100	7927254	1993	1993	1993	1993	210
3	20241025	192000	7927254	1993	1993	1993	1993	0
4	20241025	191900	7927254	1993	1993	1993	1993	0
5	20241025	191800	7927254	1993	1993	1993	1993	0
6	20241025	191700	7927254	1993	1993	1993	1993	0
7	20241025	191600	7927254	1993	1993	1993	1993	0
8	20241025	191500	7927254	1993	1993	1993	1993	0
9	20241025	191400	7927254	1993	1993	1993	1993	0
10	20241025	191300	7927254	1993	1993	1993	1993	0
11	20241025	191200	7927254	1993	1993	1993	1993	0
12	20241025	191100	7927254	1993	1993	1993	1993	0
13	20241025	191000	7927254	1993	1993	1993	1993	0
14	20241025	190900	7927254	1993	1993	1993	1993	0
15	20241025	190800	7927254	1993	1993	1993	1993	0
16	20241025	190700	7927254	1993	1993	1993	1993	0
17	20241025	190600	7927254	1993	1993	1993	1993	0
18	20241025	190500	7927254	1993	1993	1993	1993	0
19	20241025	190400	7927254	1993	1993	1993	1993	0
20	20241025	190300	7927254	1993	1993	1993	1993	0
21	20241025	190200	7927254	1993	1993	1993	1993	0
22	20241025	190100	7927254	1993	1993	1993	1993	0
23	20241025	190000	7927254	1993	1993	1993	1993	0
24	20241025	185900	7927254	1993	1993	1993	1993	0
25	20241025	185800	7927254	1993	1993	1993	1993	0
26	20241025	185700	7927254	1993	1993	1993	1993	0
27	20241025	185600	7927254	1993	1993	1993	1993	0
28	20241025	185500	7927254	1993	1993	1993	1993	0
29	20241025	185400	7927254	1993	1993	1993	1993	0
30	20241025	185300	7927254	1993	1993	1993	1993	0
31	20241025	185200	7927254	1993	1993	1993	1993	0
32	20241025	185100	7927254	1993	1993	1993	1993	210
33	20241025	185000	7927254	1993	1993	1993	1993	0
34	20241025	184900	7927254	1993	1993	1993	1993	0
35	20241025	184800	7927254	1993	1993	1993	1993	0
36	20241025	184700	7927254	1993	1993	1993	1993	0
37	20241025	184600	7927254	1993	1993	1993	1993	0
38	20241025	184500	7927254	1993	1993	1993	1993	0
39	20241025	184400	7927254	1993	1993	1993	1993	0
40	20241025	184300	7927254	1993	1993	1993	1993	0
41	20241025	184200	7927254	1993	1993	1993	1993	0
42	20241025	184100	7927254	1993	1993	1993	1993	0
43	20241025	184000	7927254	1993	1993	1993	1993	0
44	20241025	183900	7927254	1993	1993	1993	1993	0
45	20241025	183800	7927254	1993	1993	1993	1993	0
46	20241025	183700	7927254	1993	1993	1993	1993	0
47	20241025	183600	7927254	1993	1993	1993	1993	0
48	20241025	183500	7927254	1993	1993	1993	1993	0
49	20241025	183400	7927254	1993	1993	1993	1993	0
50	20241025	183300	7927254	1993	1993	1993	1993	0
51	20241025	183200	7927254	1993	1993	1993	1993	0
52	20241025	183100	7927254	1993	1993	1993	1993	0
53	20241025	183000	7927254	1993	1993	1993	1993	0
54	20241025	182900	7927254	1993	1993	1993	1993	0
55	20241025	182800	7927254	1993	1993	1993	1993	0
56	20241025	182700	7927254	1993	1993	1993	1993	0
57	20241025	182600	7927254	1993	1993	1993	1993	0
58	20241025	182500	7927254	1993	1993	1993	1993	0
59	20241025	182400	7927254	1993	1993	1993	1993	0
60	20241025	182300	7927254	1993	1993	1993	1993	0
61	20241025	182200	7927254	1993	1993	1993	1993	0
62	20241025	182100	7927254	1993	1993	1993	1993	210
63	20241025	182000	7927254	1993	1993	1993	1993	0
64	20241025	181900	7927254	1993	1993	1993	1993	0
65	20241025	181800	7927254	1993	1993	1993	1993	0
66	20241025	181700	7927254	1993	1993	1993	1993	0
67	20241025	181600	7927254	1993	1993	1993	1993	0
68	20241025	181500	7927254	1993	1993	1993	1993	0
69	20241025	181400	7927254	1993	1993	1993	1993	0
70	20241025	181300	7927254	1993	1993	1993	1993	0
71	20241025	181200	7927254	1993	1993	1993	1993	0
72	20241025	181100	7927254	1993	1993	1993	1993	0
73	20241025	181000	7927254	1993	1993	1993	1993	0
74	20241025	180900	7927254	1993	1993	1993	1993	0
75	20241025	180800	7927254	1993	1993	1993	1993	0
76	20241025	180700	7927254	1993	1993	1993	1993	0
77	20241025	180600	7927254	1993	1993	1993	1993	0
78	20241025	180500	7927254	1993	1993	1993	1993	0
79	20241025	180400	7927254	1993	1993	1993	1993	0
80	20241025	180300	7927254	1993	1993	1993	1993	0
81	20241025	180200	7927254	1993	1993	1993	1993	0
82	20241025	180100	7927254	1993	1993	1993	1993	0
83	20241025	180000	7927254	1993	1993	1993	1993	0
84	20241025	175900	7927254	1993	1993	1993	1993	0
85	20241025	175800	7927254	1993	1993	1993	1993	0
86	20241025	175700	7927254	1993	1993	1993	1993	0
87	20241025	175600	7927254	1993	1993	1993	1993	0
88	20241025	175500	7927254	1993	1993	1993	1993	0
89	20241025	175400	7927254	1993	1993	1993	1993	0
90	20241025	175300	7927254	1993	1993	1993	1993	0
91	20241025	175200	7927254	1993	1993	1993	1993	0
92	20241025	175100	7927254	1993	1993	1993	1993	210
93	20241025	175000	7927254	1993	1993	1993	1993	0
94	20241025	174900	7927254	1993	1993	1993	1993	0
95	20241025	174800	7927254	1993	1993	1993	1993	0
96	20241025	174700	7927254	1993	1993	1993	1993	0
97	20241025	174600	7927254	1993	1993	1993	1993	0
98	20241025	174500	7927254	1993	1993	1993	1993	0
99	20241025	174400	7927254	1993	1993	1993	1993	0
100	20241025	174300	7927254	1993	1993	1993	1993	0
101	20241025	174200	7927254	1993	1993	1993	1993	0
102	20241025	174100	7927254	1993	1993	1993	1993	0
103	20241025	174000	7927254	1993	1993	1993	1993	0
104	20241025	173900	7927254	1993	1993	1993	1993	0
105	20241025	173800	7927254	1993	1993	1993	1993	0
106	20241025	173700	7927254	1993	1993	1993	1993	0
107	20241025	173600	7927254	1993	1993	1993	1993	0
108	20241025	173500	7927254	1993	1993	1993	1993	0
109	20241025	173400	7927254	1993	1993	1993	1993	0
110	20241025	173300	7927254	1993	1993	1993	1993	0
111	20241025	173200	7927254	1993	1993	1993	1993	0
112	20241025	173100	7927254	1993	1993	1993	1993	0
113	20241025	173000	7927254	1993	1993	1993	1993	0
114	20241025	172900	7927254	1993	1993	1993	1993	0
115	20241025	172800	7927254	1993	1993	1993	1993	0
116	20241025	172700	7927254	1993	1993	1993	1993	0
117	20241025	172600	7927254	1993	1993	1993	1993	0
118	20241025	172500	7927254	1993	1993	1993	1993	0
119	20241025	172400	7927254	1993	1993	1993	1993	0
120	20241025	172300	7927254	1993	1993	1993	1993	0
121	20241025	172200	7927254	1993	1993	1993	1993	0
122	20241025	172100	7927254	1993	1993	1993	1993	210
123	20241025	172000	7927254	1993	1993	1993	1993	0
124	20241025	171900	7927254	1993	1993	1993	1993	0
125	20241025	171800	7927254	1993	1993	1993	1993	0
126	20241025	171700	7927254	1993	1993	1993	1993	0
127	20241025	171600	7927254	1993	1993	1993	1993	0
128	20241025	171500	7927254	1993	1993	1993	1993	0
129	20241025	171400	7927254	1993	1993	1993	1993	0
130	20241025	171300	7927254	1993	1993	1993	1993	0
131	20241025	171200	7927254	1993	1993	1993	1993	0
132	20241025	171100	7927254	1993	1993	1993	1993	0
133	20241025	171000	7927254	1993	1993	1993	1993	0
134	20241025	170900	7927254	1993	1993	1993	1993	0
135	20241025	170800	7927254	1993	1993	1993	1993	0
136	20241025	170700	7927254	1993	1993	1993	1993	0
137	20241025	170600	7927254	1993	1993	1993	1993	0
138	20241025	170500	7927254	1993	1993	1993	1993	0
139	20241025	170400	7927254	1993	1993	1993	1993	0
140	20241025	170300	7927254	1993	1993	1993	1993	0
141	20241025	170200	7927254	1993	1993	1993	1993	0
142	20241025	170100	7927254	1993	1993	1993	1993	0
143	20241025	170000	7927254	1993	1993	1993	1993	0
144	20241025	165900	7927254	1993	1993	1993	1993	0
145	20241025	165800	7927254	1993	1993	1993	1993	0
146	20241025	165700	7927254	1993	1993	1993	1993	0
147	20241025	165600	7927254	1993	1993	1993	1993	0
148	20241025	165500	7927254	1993	1993	1993	1993	0
149	20241025	165400	7927254	1993	1993	1993	1993	0
150	20241025	165300	7927254	1993	1993	1993	1993	0
151	20241025	165200	7927254	1993	1993	1993	1993	0
152	20241025	165100	7927254	1993	1993	1993	1993	210
153	20241025	165000	7927254	1993	1993	1993	1993	0
154	20241025	164900	7927254	1993	1993	1993	1993	0
155	20241025	164800	7927254	1993	1993	1993	1993	0
156	20241025	164700	7927254	1993	1993	1993	1993	0
157	20241025	164600	7927254	1993	1993	1993	1993	0
158	20241025	164500	7927254	1993	1993	1993	1993	0
159	20241025	164400	7927254	1993	1993	1993	1993	0
160	20241025	164300	7927254	1993	1993	1993	1993	0
161	20241025	164200	7927254	1993	1993	1993	1993	0
162	20241025	164100	7927254	1993	1993	1993	1993	0
163	20241025	164000	7927254	1993	1993	1993	1993	0
164	20241025	163900	7927254	1993	1993	1993	1993	0
165	20241025	163800	7927254	1993	1993	1993	1993	0
166	20241025	163700	7927254	1993	1993	1993	1993	0
167	20241025	163600	7927254	1993	1993	1993	1993	0
168	20241025	163500	7927254	1993	1993	1993	1993	0
169	20241025	163400	7927254	1993	1993	1993	1993	0
170	20241025	163300	7927254	1993	1993	1993	1993	0
171	20241025	163200	7927254	1993	1993	1993	1993	0
172	20241025	163100	7927254	1993	1993	1993	1993	0
173	20241025	163000	7927254	1993	1993	1993	1993	0
174	20241025	162900	7927254	1993	1993	1993	1993	0
175	20241025	162800	7927254	1993	1993	1993	1993	0
176	20241025	162700	7927254	1993	1993	1993	1993	0
177	20241025	162600	7927254	1993	1993	1993	1993	0
178	20241025	162500	7927254	1993	1993	1993	1993	0
179	20241025	162400	7927254	1993	1993	1993	1993	0
180	20241025	162300	7927254	1993	1993	1993	1993	0
181	20241025	162200	7927254	1993	1993	1993	1993	0
182	20241025	162100	7927254	1993	1993	1993	1993	210
183	20241025	162000	7927254	1993	1993	1993	1993	0
184	20241025	161900	7927254	1993	1993	1993	1993	0
185	20241025	161800	7927254	1993	1993	1993	1993	0
186	20241025	161700	7927254	1993	1993	1993	1993	0
187	20241025	161600	7927254	1993	1993	1993	1993	0
188	20241025	161500	7927254	1993	1993	1993	1993	0
189	20241025	161400	7927254	1993	1993	1993	1993	0
190	20241025	161300	7927254	1993	1993	1993	1993	0
191	20241025	161200	7927254	1993	1993	1993	1993	0
192	20241025	161100	7927254	1993	1993	1993	1993	0
193	20241025	161000	7927254	1993	1993	1993	1993	0
194	20241025	160900	7927254	1993	1993	1993	1993	0
195	20241025	160800	7927254	1993	1993	1993	1993	0
196	20241025	160700	7927254	1993	1993	1993	1993	0
197	20241025	160600	7927254	1993	1993	1993	1993	0
198	20241025	160500	7927254	1993	1993	1993	1993	0
199	20241025	160400	7927254	1993	1993	1993	1993	0
200	20241025	160300	7927254	1993	1993	1993	1993	0
201	20241025	160200	7927254	1993	1993	1993	1993	0
202	20241025	160100	7927254	1993	1993	1993	1993	0
203	20241025	160000	7927254	1993	1993	1993	1993	0
204	20241025	155900	7927254	1993	1993	1993	1993	0
205	20241025	155800	7927254	1993	1993	1993	1993	0
206	20241025	155700	7927254	1993	1993	1993	1993	0
207	20241025	155600	7927254	1993	1993	1993	1993	0
208	20241025	155500	7927254	1993	1993	1993	1993	0
209	20241025	155400	7927254	1993	1993	1993	1993	0
210	20241025	155300	7927254	1993	1993	1993	1993	0
211	20241025	155200	7927254	1993	1993	1993	1993	0
212	20241025	155100	7927254	1993	1993	1993	1993	210
213	20241025	155000	7927254	1993	1993	1993	1993	0
214	20241025	154900	7927254	1993	1993	1993	1993	0
215	20241025	154800	7927254	1993	1993	1993	1993	0
216	20241025	154700	7927254	1993	1993	1993	1993	0
217	20241025	154600	7927254	1993	1993	1993	1993	0
218	20241025	154500	7927254	1993	1993	1993	1993	0
219	20241025	154400	7927254	1993	1993	1993	1993	0
220	20241025	154300	7927254	1993	1993	1993	1993	0
221	20241025	154200	7927254	1993	1993	1993	1993	0
222	20241025	154100	7927254	1993	1993	1993	1993	0
223	20241025	154000	7927254	1993	1993	1993	1993	0
224	20241025	153900	7927254	1993	1993	1993	1993	0
225	20241025	153800	7927254	1993	1993	1993	1993	0
226	20241025	153700	7927254	1993	1993	1993	1993	0
227	20241025	153600	7927254	1993	1993	1993	1993	0
228	20241025	153500	7927254	1993	1993	1993	1993	0
229	20241025	153400	7927254	1993	1993	1993	1993	0
230	20241025	153300	7927254	1993	1993	1993	1993	0
231	20241025	153200	7927254	1993	1993	1993	1993	0
232	20241025	153100	7927254	1993	1993	1993	1993	0
233	20241025	153000	7927254	1993	1993	1993	1993	210
234	20241025	152900	7508724	1993	1993	1993	1993	0
235	20241025	152800	7508724	1993	1993	1993	1993	0
236	20241025	152700	7508724	1993	1993	1993	1993	0
237	20241025	152600	7508724	1993	1993	1993	1993	0
238	20241025	152500	7508724	1993	1993	1993	1993	0
239	20241025	152400	7508724	1993	1993	1993	1993	0
240	20241025	152300	7508724	1993	1993	1993	1993	0
241	20241025	152200	7508724	1993	1993	1993	1993	0
242	20241025	152100	7508724	1993	1993	1993	1993	0
243	20241025	152000	7508724	1993	1993	1993	1993	0
244	20241025	151900	7508724	1993	1993	1993	1993	5
245	20241025	151800	7498759	1993	1993	1993	1993	0
246	20241025	151700	7498759	1993	1993	1993	1993	0
247	20241025	151600	7498759	1993	1993	1993	1993	0
248	20241025	151500	7498759	1993	1993	1993	1993	0
249	20241025	151400	7498759	1993	1993	1993	1993	10
250	20241025	151300	7478829	1992	1992	1992	1992	0
251	20241025	151200	7478829	1992	1992	1992	1992	84
252	20241025	151100	7311501	1993	1993	1993	1993	3
253	20241025	151000	7305522	1993	1993	1993	1993	0
254	20241025	150900	7305522	1993	1993	1993	1993	0
255	20241025	150800	7305522	1993	1993	1993	1993	5
256	20241025	150700	7295557	1993	1993	1993	1993	0
257	20241025	150600	7295557	1993	1993	1993	1993	8
258	20241025	150500	7279613	1993	1992	1993	1992	101
259	20241025	150400	7078418	1992	1992	1992	1992	0
260	20241025	150300	7078418	1992	1992	1992	1992	0
261	20241025	150200	7078418	1992	1992	1992	1992	0
262	20241025	150100	7078418	1992	1992	1992	1992	0
263	20241025	150000	7078418	1992	1990	1992	1990	48
264	20241025	145900	6982852	1990	1990	1990	1990	35
265	20241025	145800	6913202	1990	1990	1990	1990	0
266	20241025	145700	6913202	1990	1990	1990	1990	0
267	20241025	145600	6913202	1990	1990	1990	1990	0
268	20241025	145500	6913202	1990	1990	1990	1990	50
269	20241025	145400	6813702	1990	1990	1990	1990	0
270	20241025	145300	6813702	1990	1990	1990	1990	20
271	20241025	145200	6773902	1990	1990	1990	1990	0
272	20241025	145100	6773902	1990	1990	1990	1990	0
273	20241025	145000	6773902	1990	1990	1990	1990	0
274	20241025	144900	6773902	1990	1990	1990	1990	0
275	20241025	144800	6773902	1990	1990	1990	1990	0
276	20241025	144700	6773902	1990	1990	1990	1990	0
277	20241025	144600	6773902	1990	1990	1990	1990	0
278	20241025	144500	6773902	1990	1990	1990	1990	0
279	20241025	144400	6773902	1990	1990	1990	1990	0
280	20241025	144300	6773902	1990	1990	1990	1990	0
281	20241025	144200	6773902	1990	1990	1990	1990	60
282	20241025	144100	6654502	1990	1990	1990	1990	0
283	20241025	144000	6654502	1990	1990	1990	1990	0
284	20241025	143900	6654502	1990	1990	1990	1990	0
285	20241025	143800	6654502	1990	1990	1990	1990	200
286	20241025	143700	6256502	1990	1990	1990	1990	0
287	20241025	143600	6256502	1990	1990	1990	1990	10
288	20241025	143500	6236602	1990	1990	1990	1990	0
289	20241025	143400	6236602	1990	1990	1990	1990	0
290	20241025	143300	6236602	1990	1990	1990	1990	15
291	20241025	143200	6206752	1990	1990	1990	1990	0
292	20241025	143100	6206752	1990	1990	1990	1990	0
293	20241025	143000	6206752	1990	1990	1990	1990	0
294	20241025	142900	6206752	1990	1990	1990	1990	30
295	20241025	142800	6147052	1990	1990	1990	1990	0
296	20241025	142700	6147052	1990	1990	1990	1990	0
297	20241025	142600	6147052	1990	1990	1990	1990	0
298	20241025	142500	6147052	1990	1990	1990	1990	0
299	20241025	142400	6147052	1990	1990	1990	1990	0
300	20241025	142300	6147052	1990	1990	1990	1990	0
301	20241025	142200	6147052	1990	1990	1990	1990	0
302	20241025	142100	6147052	1990	1990	1990	1990	0
303	20241025	142000	6147052	1990	1990	1990	1990	0
304	20241025	141900	6147052	1990	1990	1990	1990	0
305	20241025	141800	6147052	1990	1990	1990	1990	0
306	20241025	141700	6147052	1990	1990	1990	1990	0
307	20241025	141600	6147052	1990	1990	1990	1990	0
308	20241025	141500	6147052	1990	1990	1990	1990	0
309	20241025	141400	6147052	1990	1990	1990	1990	0
310	20241025	141300	6147052	1990	1990	1990	1990	0
311	20241025	141200	6147052	1990	1990	1990	1990	0
312	20241025	141100	6147052	1990	1990	1990	1990	0
313	20241025	141000	6147052	1990	1990	1990	1990	0
314	20241025	140900	6147052	1990	1990	1990	1990	0
315	20241025	140800	6147052	1990	1990	1990	1990	0
316	20241025	140700	6147052	1990	1990	1990	1990	0
317	20241025	140600	6147052	1990	1990	1990	1990	0
318	20241025	140500	6147052	1990	1990	1990	1990	0
319	20241025	140400	6147052	1990	1990	1990	1990	0
320	20241025	140300	6147052	1990	1990	1990	1990	0
321	20241025	140200	6147052	1990	1990	1990	1990	0
322	20241025	140100	6147052	1990	1990	1990	1990	0
323	20241025	140000	6147052	1990	1990	1990	1990	0
324	20241025	135900	6147052	1990	1990	1990	1990	1
325	20241025	135800	6145062	1990	1990	1990	1990	52
326	20241025	135700	6041582	1990	1990	1990	1990	0
327	20241025	135600	6041582	1990	1990	1990	1990	0
328	20241025	135500	6041582	1990	1990	1990	1990	0
329	20241025	135400	6041582	1990	1990	1990	1990	0
330	20241025	135300	6041582	1990	1990	1990	1990	0
331	20241025	135200	6041582	1990	1990	1990	1990	28
332	20241025	135100	5985862	1990	1990	1990	1990	0
333	20241025	135000	5985862	1990	1990	1990	1990	0
334	20241025	134900	5985862	1990	1990	1990	1990	0
335	20241025	134800	5985862	1990	1990	1990	1990	0
336	20241025	134700	5985862	1990	1990	1990	1990	10
337	20241025	134600	5965962	1990	1990	1990	1990	0
338	20241025	134500	5965962	1990	1990	1990	1990	0
339	20241025	134400	5965962	1990	1990	1990	1990	0
340	20241025	134300	5965962	1990	1991	1991	1990	145
341	20241025	134200	5677280	1992	1992	1992	1992	0
342	20241025	134100	5677280	1992	1992	1992	1992	0
343	20241025	134000	5677280	1992	1991	1992	1991	19
344	20241025	133900	5639441	1990	1990	1990	1990	0
345	20241025	133800	5639441	1990	1990	1990	1990	0
346	20241025	133700	5639441	1990	1990	1990	1990	0
347	20241025	133600	5639441	1990	1990	1990	1990	0
348	20241025	133500	5639441	1990	1990	1990	1990	0
349	20241025	133400	5639441	1990	1990	1990	1990	0
350	20241025	133300	5639441	1990	1990	1990	1990	0
351	20241025	133200	5639441	1990	1991	1991	1990	4
352	20241025	133100	5631478	1988	1988	1988	1988	0
353	20241025	133000	5631478	1988	1989	1989	1988	46
354	20241025	132900	5539986	1990	1990	1990	1990	3
355	20241025	132800	5534016	1991	1991	1991	1991	2
356	20241025	132700	5530034	1989	1989	1989	1989	0
357	20241025	132600	5530034	1989	1989	1989	1989	0
358	20241025	132500	5530034	1989	1989	1989	1989	0
359	20241025	132400	5530034	1989	1989	1989	1989	0
360	20241025	132300	5530034	1989	1990	1990	1989	100
361	20241025	132200	5331099	1990	1990	1990	1990	0
362	20241025	132100	5331099	1990	1990	1990	1990	0
363	20241025	132000	5331099	1990	1990	1990	1990	200
364	20241025	131900	4933099	1991	1991	1991	1991	0
365	20241025	131800	4933099	1991	1991	1991	1991	0
366	20241025	131700	4933099	1991	1991	1991	1991	0
367	20241025	131600	4933099	1991	1991	1991	1991	0
368	20241025	131500	4933099	1991	1991	1991	1991	0
369	20241025	131400	4933099	1991	1991	1991	1991	0
370	20241025	131300	4933099	1991	1991	1991	1991	0
371	20241025	131200	4933099	1991	1991	1991	1991	0
372	20241025	131100	4933099	1991	1991	1991	1991	0
373	20241025	131000	4933099	1991	1991	1991	1991	0
374	20241025	130900	4933099	1991	1991	1991	1991	9
375	20241025	130800	4915180	1991	1991	1991	1991	0
376	20241025	130700	4915180	1991	1991	1991	1991	0
377	20241025	130600	4915180	1991	1991	1991	1991	0
378	20241025	130500	4915180	1991	1991	1991	1991	0
379	20241025	130400	4915180	1991	1991	1991	1991	0
380	20241025	130300	4915180	1991	1991	1991	1991	0
381	20241025	130200	4915180	1991	1991	1991	1991	0
382	20241025	130100	4915180	1991	1991	1991	1991	0
383	20241025	130000	4915180	1991	1991	1991	1991	0
384	20241025	125900	4915180	1991	1991	1991	1991	0
385	20241025	125800	4915180	1991	1991	1991	1991	20
386	20241025	125700	4875360	1991	1991	1991	1991	0
387	20241025	125600	4875360	1991	1991	1991	1991	0
388	20241025	125500	4875360	1991	1991	1991	1991	7
389	20241025	125400	4861423	1991	1991	1991	1991	0
390	20241025	125300	4861423	1991	1991	1991	1991	0
391	20241025	125200	4861423	1991	1991	1991	1991	0
392	20241025	125100	4861423	1991	1991	1991	1991	0
393	20241025	125000	4861423	1991	1991	1991	1991	0
394	20241025	124900	4861423	1991	1991	1991	1991	0
395	20241025	124800	4861423	1991	1991	1991	1991	0
396	20241025	124700	4861423	1991	1991	1991	1991	0
397	20241025	124600	4861423	1991	1991	1991	1991	0
398	20241025	124500	4861423	1991	1991	1991	1991	0
399	20241025	124400	4861423	1991	1991	1991	1991	0
400	20241025	124300	4861423	1991	1991	1991	1991	0
401	20241025	124200	4861423	1991	1991	1991	1991	0
402	20241025	124100	4861423	1991	1991	1991	1991	0
403	20241025	124000	4861423	1991	1991	1991	1991	0
404	20241025	123900	4861423	1991	1991	1991	1991	100
405	20241025	123800	4662323	1991	1991	1991	1991	0
406	20241025	123700	4662323	1991	1991	1991	1991	0
407	20241025	123600	4662323	1991	1991	1991	1991	0
408	20241025	123500	4662323	1991	1991	1991	1991	0
409	20241025	123400	4662323	1991	1991	1991	1991	0
410	20241025	123300	4662323	1991	1991	1991	1991	0
411	20241025	123200	4662323	1991	1991	1991	1991	0
412	20241025	123100	4662323	1991	1991	1991	1991	1
413	20241025	123000	4660332	1992	1992	1992	1992	0
414	20241025	122900	4660332	1992	1992	1992	1992	1
415	20241025	122800	4658340	1991	1991	1991	1991	0
416	20241025	122700	4658340	1991	1991	1991	1991	0
417	20241025	122600	4658340	1991	1991	1991	1991	30
418	20241025	122500	4598610	1991	1991	1991	1991	6
419	20241025	122400	4586664	1993	1993	1993	1993	0
420	20241025	122300	4586664	1993	1993	1993	1993	0
421	20241025	122200	4586664	1993	1993	1993	1993	0
422	20241025	122100	4586664	1993	1993	1993	1993	0
423	20241025	122000	4586664	1993	1993	1993	1993	0
424	20241025	121900	4586664	1993	1993	1993	1993	2
425	20241025	121800	4582678	1993	1993	1993	1993	3
426	20241025	121700	4576699	1993	1993	1993	1993	0
427	20241025	121600	4576699	1993	1993	1993	1993	0
428	20241025	121500	4576699	1993	1993	1993	1993	0
429	20241025	121400	4576699	1993	1993	1993	1993	0
430	20241025	121300	4576699	1993	1993	1993	1993	0
431	20241025	121200	4576699	1993	1993	1993	1993	0
432	20241025	121100	4576699	1993	1993	1993	1993	0
433	20241025	121000	4576699	1993	1993	1993	1993	0
434	20241025	120900	4576699	1993	1993	1993	1993	0
435	20241025	120800	4576699	1993	1993	1993	1993	0
436	20241025	120700	4576699	1993	1993	1993	1993	24
437	20241025	120600	4528867	1989	1989	1989	1989	0
438	20241025	120500	4528867	1989	1989	1989	1989	0
439	20241025	120400	4528867	1989	1989	1989	1989	129
440	20241025	120300	4272286	1989	1989	1989	1989	0
441	20241025	120200	4272286	1989	1989	1989	1989	0
442	20241025	120100	4272286	1989	1989	1989	1989	0
443	20241025	120000	4272286	1989	1989	1989	1989	0
444	20241025	115900	4272286	1989	1989	1989	1989	0
445	20241025	115800	4272286	1989	1989	1989	1989	0
446	20241025	115700	4272286	1989	1989	1989	1989	0
447	20241025	115600	4272286	1989	1989	1989	1989	0
448	20241025	115500	4272286	1989	1989	1989	1989	0
449	20241025	115400	4272286	1989	1989	1989	1989	0
450	20241025	115300	4272286	1989	1989	1989	1989	0
451	20241025	115200	4272286	1989	1989	1989	1989	0
452	20241025	115100	4272286	1989	1989	1989	1989	0
453	20241025	115000	4272286	1989	1989	1989	1989	0
454	20241025	114900	4272286	1989	1989	1989	1989	0
455	20241025	114800	4272286	1989	1989	1989	1989	0
456	20241025	114700	4272286	1989	1989	1989	1989	0
457	20241025	114600	4272286	1989	1989	1989	1989	0
458	20241025	114500	4272286	1989	1989	1989	1989	0
459	20241025	114400	4272286	1989	1989	1989	1989	4
460	20241025	114300	4264330	1989	1989	1989	1989	0
461	20241025	114200	4264330	1989	1989	1989	1989	40
462	20241025	114100	4184770	1989	1989	1989	1989	0
463	20241025	114000	4184770	1989	1989	1989	1989	0
464	20241025	113900	4184770	1989	1989	1989	1989	0
465	20241025	113800	4184770	1989	1989	1989	1989	0
466	20241025	113700	4184770	1989	1989	1989	1989	0
467	20241025	113600	4184770	1989	1989	1989	1989	0
468	20241025	113500	4184770	1989	1989	1989	1989	0
469	20241025	113400	4184770	1989	1989	1989	1989	0
470	20241025	113300	4184770	1989	1989	1989	1989	0
471	20241025	113200	4184770	1989	1989	1989	1989	0
472	20241025	113100	4184770	1989	1989	1989	1989	0
473	20241025	113000	4184770	1989	1989	1989	1989	0
474	20241025	112900	4184770	1989	1989	1989	1989	0
475	20241025	112800	4184770	1989	1989	1989	1989	0
476	20241025	112700	4184770	1989	1989	1989	1989	0
477	20241025	112600	4184770	1989	1989	1989	1989	0
478	20241025	112500	4184770	1989	1989	1989	1989	0
479	20241025	112400	4184770	1989	1989	1989	1989	0
480	20241025	112300	4184770	1989	1989	1989	1989	0
481	20241025	112200	4184770	1989	1989	1989	1989	0
482	20241025	112100	4184770	1989	1989	1989	1989	0
483	20241025	112000	4184770	1989	1989	1989	1989	0
484	20241025	111900	4184770	1989	1989	1989	1989	0
485	20241025	111800	4184770	1989	1989	1989	1989	0
486	20241025	111700	4184770	1989	1989	1989	1989	0
487	20241025	111600	4184770	1989	1989	1989	1989	0
488	20241025	111500	4184770	1989	1989	1989	1989	0
489	20241025	111400	4184770	1989	1989	1989	1989	0
490	20241025	111300	4184770	1989	1989	1989	1989	0
491	20241025	111200	4184770	1989	1989	1989	1989	0
492	20241025	111100	4184770	1989	1989	1989	1989	0
493	20241025	111000	4184770	1989	1989	1989	1989	0
494	20241025	110900	4184770	1989	1989	1989	1989	0
495	20241025	110800	4184770	1989	1989	1989	1989	0
496	20241025	110700	4184770	1989	1989	1989	1989	137
497	20241025	110600	3912277	1993	1993	1993	1993	0
498	20241025	110500	3912277	1993	1993	1993	1993	0
499	20241025	110400	3912277	1993	1993	1993	1993	0
500	20241025	110300	3912277	1993	1993	1993	1993	0
501	20241025	110200	3912277	1993	1993	1993	1993	0
502	20241025	110100	3912277	1993	1993	1993	1993	0
503	20241025	110000	3912277	1993	1993	1993	1993	0
504	20241025	105900	3912277	1993	1993	1993	1993	0
505	20241025	105800	3912277	1993	1993	1993	1993	0
506	20241025	105700	3912277	1993	1993	1993	1993	0
507	20241025	105600	3912277	1993	1993	1993	1993	0
508	20241025	105500	3912277	1993	1993	1993	1993	0
509	20241025	105400	3912277	1993	1993	1993	1993	0
510	20241025	105300	3912277	1993	1993	1993	1993	0
511	20241025	105200	3912277	1993	1993	1993	1993	0
512	20241025	105100	3912277	1993	1993	1993	1993	0
513	20241025	105000	3912277	1993	1993	1993	1993	0
514	20241025	104900	3912277	1993	1993	1993	1993	0
515	20241025	104800	3912277	1993	1993	1993	1993	0
516	20241025	104700	3912277	1993	1993	1993	1993	0
517	20241025	104600	3912277	1993	1993	1993	1993	0
518	20241025	104500	3912277	1993	1993	1993	1993	0
519	20241025	104400	3912277	1993	1993	1993	1993	0
520	20241025	104300	3912277	1993	1993	1993	1993	0
521	20241025	104200	3912277	1993	1993	1993	1993	0
522	20241025	104100	3912277	1993	1993	1993	1993	0
523	20241025	104000	3912277	1993	1993	1993	1993	0
524	20241025	103900	3912277	1993	1993	1993	1993	0
525	20241025	103800	3912277	1993	1993	1993	1993	0
526	20241025	103700	3912277	1993	1993	1993	1993	0
527	20241025	103600	3912277	1993	1993	1993	1993	0
528	20241025	103500	3912277	1993	1993	1993	1993	0
529	20241025	103400	3912277	1993	1993	1993	1993	0
530	20241025	103300	3912277	1993	1993	1993	1993	0
531	20241025	103200	3912277	1993	1993	1993	1993	0
532	20241025	103100	3912277	1993	1993	1993	1993	0
533	20241025	103000	3912277	1993	1993	1993	1993	0
534	20241025	102900	3912277	1993	1993	1993	1993	0
535	20241025	102800	3912277	1993	1993	1993	1993	0
536	20241025	102700	3912277	1993	1993	1993	1993	0
537	20241025	102600	3912277	1993	1993	1993	1993	0
538	20241025	102500	3912277	1993	1993	1993	1993	0
539	20241025	102400	3912277	1993	1993	1993	1993	0
540	20241025	102300	3912277	1993	1993	1993	1993	0
541	20241025	102200	3912277	1993	1993	1993	1993	0
542	20241025	102100	3912277	1993	1993	1993	1993	0
543	20241025	102000	3912277	1993	1993	1993	1993	0
544	20241025	101900	3912277	1993	1993	1993	1993	0
545	20241025	101800	3912277	1993	1993	1993	1993	0
546	20241025	101700	3912277	1993	1993	1993	1993	0
547	20241025	101600	3912277	1993	1993	1993	1993	0
548	20241025	101500	3912277	1993	1993	1993	1993	0
549	20241025	101400	3912277	1993	1993	1993	1993	0
550	20241025	101300	3912277	1993	1993	1993	1993	0
551	20241025	101200	3912277	1993	1993	1993	1993	0
552	20241025	101100	3912277	1993	1993	1993	1993	0
553	20241025	101000	3912277	1993	1993	1993	1993	0
554	20241025	100900	3912277	1993	1993	1993	1993	0
555	20241025	100800	3912277	1993	1993	1993	1993	0
556	20241025	100700	3912277	1993	1993	1993	1993	0
557	20241025	100600	3912277	1993	1993	1993	1993	0
558	20241025	100500	3912277	1993	1993	1993	1993	0
559	20241025	100400	3912277	1993	1993	1993	1993	0
560	20241025	100300	3912277	1993	1993	1993	1993	0
561	20241025	100200	3912277	1993	1993	1993	1993	0
562	20241025	100100	3912277	1993	1993	1993	1993	0
563	20241025	100000	3912277	1993	1993	1993	1993	0
564	20241025	095900	3912277	1993	1993	1993	1993	0
565	20241025	095800	3912277	1993	1993	1993	1993	0
566	20241025	095700	3912277	1993	1993	1993	1993	0
567	20241025	095600	3912277	1993	1993	1993	1993	0
568	20241025	095500	3912277	1993	1993	1993	1993	0
569	20241025	095400	3912277	1993	1993	1993	1993	1
570	20241025	095300	3910284	1989	1989	1989	1989	1
571	20241025	095200	3908295	1993	1993	1993	1993	0
572	20241025	095100	3908295	1993	1993	1993	1993	0
573	20241025	095000	3908295	1993	1993	1993	1993	0
574	20241025	094900	3908295	1993	1993	1993	1993	0
575	20241025	094800	3908295	1993	1985	1993	1985	46
576	20241025	094700	3816977	1985	1985	1985	1985	11
577	20241025	094600	3795142	1985	1985	1985	1985	0
578	20241025	094500	3795142	1985	1985	1985	1985	82
579	20241025	094400	3632372	1985	1986	1986	1985	47
580	20241025	094300	3539066	1987	1987	1987	1987	5
581	20241025	094200	3529131	1987	1988	1988	1987	22
582	20241025	094100	3485407	1989	1989	1989	1989	150
583	20241025	094000	3187057	1990	1990	1990	1990	0
584	20241025	093900	3187057	1990	1990	1990	1990	0
585	20241025	093800	3187057	1990	1990	1992	1990	318
586	20241025	093700	2554233	1990	1990	1990	1990	187
587	20241025	093600	2182103	1993	1993	1993	1993	0
588	20241025	093500	2182103	1993	1993	1993	1993	0
589	20241025	093400	2182103	1993	1993	1993	1993	0
590	20241025	093300	2182103	1993	1993	1993	1993	0
591	20241025	093200	2182103	1993	1993	1993	1993	0
592	20241025	093100	2182103	1993	1993	1993	1993	0
593	20241025	093000	2182103	1993	1993	1993	1993	0
594	20241025	092900	2182103	1993	1993	1993	1993	213
595	20241025	092800	1757594	1993	1993	1993	1993	790
596	20241025	092700	183124	1994	1994	1994	1994	0
597	20241025	092600	183124	1994	1994	1994	1994	0
598	20241025	092500	183124	1994	1994	1994	1994	0
599	20241025	092400	183124	1994	1994	1994	1994	0
600	20241025	092300	183124	1994	1994	1994	1994	0
601	20241025	092200	183124	1994	1994	1994	1994	0
602	20241025	092100	183124	1994	1994	1994	1994	0
603	20241025	092000	183124	1994	1994	1994	1994	0
604	20241025	091900	183124	1994	1994	1994	1994	0
605	20241025	091800	183124	1994	1994	1994	1994	0
606	20241025	091700	183124	1994	1994	1994	1994	0
607	20241025	091600	183124	1994	1994	1994	1994	0
608	20241025	091500	183124	1994	1994	1994	1994	0
609	20241025	091400	183124	1994	1994	1994	1994	0
610	20241025	091300	183124	1994	1994	1994	1994	0
611	20241025	091200	183124	1994	1994	1994	1994	50
612	20241025	091100	83424	1994	1994	1994	1994	1
613	20241025	091000	81430	1985	1985	1985	1985	0
614	20241025	090900	81430	1985	1985	1985	1985	0
615	20241025	090800	81430	1985	1985	1985	1985	0
616	20241025	090700	81430	1985	1985	1985	1985	0
617	20241025	090600	81430	1985	1985	1985	1985	0
618	20241025	090500	81430	1985	1985	1985	1985	0
619	20241025	090400	81430	1985	1988	1988	1985	40
620	20241025	090300	1990	1990	1990	1990	1990	0
621	20241025	090200	1990	1990	1990	1990	1990	0
622	20241025	090100	1990	1990	1990	1990	1990	0
623	20241025	090000	1990	1990	1990	1990	1990	1