KissMeData/037230/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	192200	10053377	1994	1994	1994	1994	129
3	20241028	192100	10053377	1994	1994	1994	1994	0
4	20241028	192000	10053377	1994	1994	1994	1994	0
5	20241028	191900	10053377	1994	1994	1994	1994	0
6	20241028	191800	10053377	1994	1994	1994	1994	0
7	20241028	191700	10053377	1994	1994	1994	1994	0
8	20241028	191600	10053377	1994	1994	1994	1994	0
9	20241028	191500	10053377	1994	1994	1994	1994	0
10	20241028	191400	10053377	1994	1994	1994	1994	0
11	20241028	191300	10053377	1994	1994	1994	1994	0
12	20241028	191200	10053377	1994	1994	1994	1994	0
13	20241028	191100	10053377	1994	1994	1994	1994	0
14	20241028	191000	10053377	1994	1994	1994	1994	0
15	20241028	190900	10053377	1994	1994	1994	1994	0
16	20241028	190800	10053377	1994	1994	1994	1994	0
17	20241028	190700	10053377	1994	1994	1994	1994	0
18	20241028	190600	10053377	1994	1994	1994	1994	0
19	20241028	190500	10053377	1994	1994	1994	1994	0
20	20241028	190400	10053377	1994	1994	1994	1994	0
21	20241028	190300	10053377	1994	1994	1994	1994	0
22	20241028	190200	10053377	1994	1994	1994	1994	0
23	20241028	190100	10053377	1994	1994	1994	1994	0
24	20241028	190000	10053377	1994	1994	1994	1994	0
25	20241028	185900	10053377	1994	1994	1994	1994	0
26	20241028	185800	10053377	1994	1994	1994	1994	0
27	20241028	185700	10053377	1994	1994	1994	1994	0
28	20241028	185600	10053377	1994	1994	1994	1994	0
29	20241028	185500	10053377	1994	1994	1994	1994	0
30	20241028	185400	10053377	1994	1994	1994	1994	0
31	20241028	185300	10053377	1994	1994	1994	1994	0
32	20241028	185200	10053377	1994	1994	1994	1994	129
33	20241028	185100	10053377	1994	1994	1994	1994	0
34	20241028	185000	10053377	1994	1994	1994	1994	0
35	20241028	184900	10053377	1994	1994	1994	1994	0
36	20241028	184800	10053377	1994	1994	1994	1994	0
37	20241028	184700	10053377	1994	1994	1994	1994	0
38	20241028	184600	10053377	1994	1994	1994	1994	0
39	20241028	184500	10053377	1994	1994	1994	1994	0
40	20241028	184400	10053377	1994	1994	1994	1994	0
41	20241028	184300	10053377	1994	1994	1994	1994	0
42	20241028	184200	10053377	1994	1994	1994	1994	0
43	20241028	184100	10053377	1994	1994	1994	1994	0
44	20241028	184000	10053377	1994	1994	1994	1994	0
45	20241028	183900	10053377	1994	1994	1994	1994	0
46	20241028	183800	10053377	1994	1994	1994	1994	0
47	20241028	183700	10053377	1994	1994	1994	1994	0
48	20241028	183600	10053377	1994	1994	1994	1994	0
49	20241028	183500	10053377	1994	1994	1994	1994	0
50	20241028	183400	10053377	1994	1994	1994	1994	0
51	20241028	183300	10053377	1994	1994	1994	1994	0
52	20241028	183200	10053377	1994	1994	1994	1994	0
53	20241028	183100	10053377	1994	1994	1994	1994	0
54	20241028	183000	10053377	1994	1994	1994	1994	0
55	20241028	182900	10053377	1994	1994	1994	1994	0
56	20241028	182800	10053377	1994	1994	1994	1994	0
57	20241028	182700	10053377	1994	1994	1994	1994	0
58	20241028	182600	10053377	1994	1994	1994	1994	0
59	20241028	182500	10053377	1994	1994	1994	1994	0
60	20241028	182400	10053377	1994	1994	1994	1994	0
61	20241028	182300	10053377	1994	1994	1994	1994	0
62	20241028	182200	10053377	1994	1994	1994	1994	129
63	20241028	182100	10053377	1994	1994	1994	1994	0
64	20241028	182000	10053377	1994	1994	1994	1994	0
65	20241028	181900	10053377	1994	1994	1994	1994	0
66	20241028	181800	10053377	1994	1994	1994	1994	0
67	20241028	181700	10053377	1994	1994	1994	1994	0
68	20241028	181600	10053377	1994	1994	1994	1994	0
69	20241028	181500	10053377	1994	1994	1994	1994	0
70	20241028	181400	10053377	1994	1994	1994	1994	0
71	20241028	181300	10053377	1994	1994	1994	1994	0
72	20241028	181200	10053377	1994	1994	1994	1994	0
73	20241028	181100	10053377	1994	1994	1994	1994	0
74	20241028	181000	10053377	1994	1994	1994	1994	0
75	20241028	180900	10053377	1994	1994	1994	1994	0
76	20241028	180800	10053377	1994	1994	1994	1994	0
77	20241028	180700	10053377	1994	1994	1994	1994	0
78	20241028	180600	10053377	1994	1994	1994	1994	0
79	20241028	180500	10053377	1994	1994	1994	1994	0
80	20241028	180400	10053377	1994	1994	1994	1994	0
81	20241028	180300	10053377	1994	1994	1994	1994	0
82	20241028	180200	10053377	1994	1994	1994	1994	0
83	20241028	180100	10053377	1994	1994	1994	1994	0
84	20241028	180000	10053377	1994	1994	1994	1994	0
85	20241028	175900	10053377	1994	1994	1994	1994	0
86	20241028	175800	10053377	1994	1994	1994	1994	0
87	20241028	175700	10053377	1994	1994	1994	1994	0
88	20241028	175600	10053377	1994	1994	1994	1994	0
89	20241028	175500	10053377	1994	1994	1994	1994	0
90	20241028	175400	10053377	1994	1994	1994	1994	0
91	20241028	175300	10053377	1994	1994	1994	1994	0
92	20241028	175200	10053377	1994	1994	1994	1994	129
93	20241028	175100	10053377	1994	1994	1994	1994	0
94	20241028	175000	10053377	1994	1994	1994	1994	0
95	20241028	174900	10053377	1994	1994	1994	1994	0
96	20241028	174800	10053377	1994	1994	1994	1994	0
97	20241028	174700	10053377	1994	1994	1994	1994	0
98	20241028	174600	10053377	1994	1994	1994	1994	0
99	20241028	174500	10053377	1994	1994	1994	1994	0
100	20241028	174400	10053377	1994	1994	1994	1994	0
101	20241028	174300	10053377	1994	1994	1994	1994	0
102	20241028	174200	10053377	1994	1994	1994	1994	0
103	20241028	174100	10053377	1994	1994	1994	1994	0
104	20241028	174000	10053377	1994	1994	1994	1994	0
105	20241028	173900	10053377	1994	1994	1994	1994	0
106	20241028	173800	10053377	1994	1994	1994	1994	0
107	20241028	173700	10053377	1994	1994	1994	1994	0
108	20241028	173600	10053377	1994	1994	1994	1994	0
109	20241028	173500	10053377	1994	1994	1994	1994	0
110	20241028	173400	10053377	1994	1994	1994	1994	0
111	20241028	173300	10053377	1994	1994	1994	1994	0
112	20241028	173200	10053377	1994	1994	1994	1994	0
113	20241028	173100	10053377	1994	1994	1994	1994	0
114	20241028	173000	10053377	1994	1994	1994	1994	0
115	20241028	172900	10053377	1994	1994	1994	1994	0
116	20241028	172800	10053377	1994	1994	1994	1994	0
117	20241028	172700	10053377	1994	1994	1994	1994	0
118	20241028	172600	10053377	1994	1994	1994	1994	0
119	20241028	172500	10053377	1994	1994	1994	1994	0
120	20241028	172400	10053377	1994	1994	1994	1994	0
121	20241028	172300	10053377	1994	1994	1994	1994	0
122	20241028	172200	10053377	1994	1994	1994	1994	129
123	20241028	172100	10053377	1994	1994	1994	1994	0
124	20241028	172000	10053377	1994	1994	1994	1994	0
125	20241028	171900	10053377	1994	1994	1994	1994	0
126	20241028	171800	10053377	1994	1994	1994	1994	0
127	20241028	171700	10053377	1994	1994	1994	1994	0
128	20241028	171600	10053377	1994	1994	1994	1994	0
129	20241028	171500	10053377	1994	1994	1994	1994	0
130	20241028	171400	10053377	1994	1994	1994	1994	0
131	20241028	171300	10053377	1994	1994	1994	1994	0
132	20241028	171200	10053377	1994	1994	1994	1994	0
133	20241028	171100	10053377	1994	1994	1994	1994	0
134	20241028	171000	10053377	1994	1994	1994	1994	0
135	20241028	170900	10053377	1994	1994	1994	1994	0
136	20241028	170800	10053377	1994	1994	1994	1994	0
137	20241028	170700	10053377	1994	1994	1994	1994	0
138	20241028	170600	10053377	1994	1994	1994	1994	0
139	20241028	170500	10053377	1994	1994	1994	1994	0
140	20241028	170400	10053377	1994	1994	1994	1994	0
141	20241028	170300	10053377	1994	1994	1994	1994	0
142	20241028	170200	10053377	1994	1994	1994	1994	0
143	20241028	170100	10053377	1994	1994	1994	1994	0
144	20241028	170000	10053377	1994	1994	1994	1994	0
145	20241028	165900	10053377	1994	1994	1994	1994	0
146	20241028	165800	10053377	1994	1994	1994	1994	0
147	20241028	165700	10053377	1994	1994	1994	1994	0
148	20241028	165600	10053377	1994	1994	1994	1994	0
149	20241028	165500	10053377	1994	1994	1994	1994	0
150	20241028	165400	10053377	1994	1994	1994	1994	0
151	20241028	165300	10053377	1994	1994	1994	1994	0
152	20241028	165200	10053377	1994	1994	1994	1994	129
153	20241028	165100	10053377	1994	1994	1994	1994	0
154	20241028	165000	10053377	1994	1994	1994	1994	0
155	20241028	164900	10053377	1994	1994	1994	1994	0
156	20241028	164800	10053377	1994	1994	1994	1994	0
157	20241028	164700	10053377	1994	1994	1994	1994	0
158	20241028	164600	10053377	1994	1994	1994	1994	0
159	20241028	164500	10053377	1994	1994	1994	1994	0
160	20241028	164400	10053377	1994	1994	1994	1994	0
161	20241028	164300	10053377	1994	1994	1994	1994	0
162	20241028	164200	10053377	1994	1994	1994	1994	0
163	20241028	164100	10053377	1994	1994	1994	1994	0
164	20241028	164000	10053377	1994	1994	1994	1994	0
165	20241028	163900	10053377	1994	1994	1994	1994	0
166	20241028	163800	10053377	1994	1994	1994	1994	0
167	20241028	163700	10053377	1994	1994	1994	1994	0
168	20241028	163600	10053377	1994	1994	1994	1994	0
169	20241028	163500	10053377	1994	1994	1994	1994	0
170	20241028	163400	10053377	1994	1994	1994	1994	0
171	20241028	163300	10053377	1994	1994	1994	1994	0
172	20241028	163200	10053377	1994	1994	1994	1994	0
173	20241028	163100	10053377	1994	1994	1994	1994	0
174	20241028	163000	10053377	1994	1994	1994	1994	0
175	20241028	162900	10053377	1994	1994	1994	1994	0
176	20241028	162800	10053377	1994	1994	1994	1994	0
177	20241028	162700	10053377	1994	1994	1994	1994	0
178	20241028	162600	10053377	1994	1994	1994	1994	0
179	20241028	162500	10053377	1994	1994	1994	1994	0
180	20241028	162400	10053377	1994	1994	1994	1994	0
181	20241028	162300	10053377	1994	1994	1994	1994	0
182	20241028	162200	10053377	1994	1994	1994	1994	129
183	20241028	162100	10053377	1994	1994	1994	1994	0
184	20241028	162000	10053377	1994	1994	1994	1994	0
185	20241028	161900	10053377	1994	1994	1994	1994	0
186	20241028	161800	10053377	1994	1994	1994	1994	0
187	20241028	161700	10053377	1994	1994	1994	1994	0
188	20241028	161600	10053377	1994	1994	1994	1994	0
189	20241028	161500	10053377	1994	1994	1994	1994	0
190	20241028	161400	10053377	1994	1994	1994	1994	0
191	20241028	161300	10053377	1994	1994	1994	1994	0
192	20241028	161200	10053377	1994	1994	1994	1994	0
193	20241028	161100	10053377	1994	1994	1994	1994	0
194	20241028	161000	10053377	1994	1994	1994	1994	0
195	20241028	160900	10053377	1994	1994	1994	1994	0
196	20241028	160800	10053377	1994	1994	1994	1994	0
197	20241028	160700	10053377	1994	1994	1994	1994	0
198	20241028	160600	10053377	1994	1994	1994	1994	0
199	20241028	160500	10053377	1994	1994	1994	1994	0
200	20241028	160400	10053377	1994	1994	1994	1994	0
201	20241028	160300	10053377	1994	1994	1994	1994	0
202	20241028	160200	10053377	1994	1994	1994	1994	0
203	20241028	160100	10053377	1994	1994	1994	1994	0
204	20241028	160000	10053377	1994	1994	1994	1994	0
205	20241028	155900	10053377	1994	1994	1994	1994	0
206	20241028	155800	10053377	1994	1994	1994	1994	0
207	20241028	155700	10053377	1994	1994	1994	1994	0
208	20241028	155600	10053377	1994	1994	1994	1994	0
209	20241028	155500	10053377	1994	1994	1994	1994	0
210	20241028	155400	10053377	1994	1994	1994	1994	0
211	20241028	155300	10053377	1994	1994	1994	1994	0
212	20241028	155200	10053377	1994	1994	1994	1994	129
213	20241028	155100	10053377	1994	1994	1994	1994	0
214	20241028	155000	10053377	1994	1994	1994	1994	0
215	20241028	154900	10053377	1994	1994	1994	1994	0
216	20241028	154800	10053377	1994	1994	1994	1994	0
217	20241028	154700	10053377	1994	1994	1994	1994	0
218	20241028	154600	10053377	1994	1994	1994	1994	0
219	20241028	154500	10053377	1994	1994	1994	1994	0
220	20241028	154400	10053377	1994	1994	1994	1994	0
221	20241028	154300	10053377	1994	1994	1994	1994	0
222	20241028	154200	10053377	1994	1994	1994	1994	0
223	20241028	154100	10053377	1994	1994	1994	1994	0
224	20241028	154000	10053377	1994	1994	1994	1994	0
225	20241028	153900	10053377	1994	1994	1994	1994	0
226	20241028	153800	10053377	1994	1994	1994	1994	0
227	20241028	153700	10053377	1994	1994	1994	1994	0
228	20241028	153600	10053377	1994	1994	1994	1994	0
229	20241028	153500	10053377	1994	1994	1994	1994	0
230	20241028	153400	10053377	1994	1994	1994	1994	0
231	20241028	153300	10053377	1994	1994	1994	1994	0
232	20241028	153200	10053377	1994	1994	1994	1994	0
233	20241028	153100	10053377	1994	1994	1994	1994	0
234	20241028	153000	10053377	1994	1994	1994	1994	129
235	20241028	152900	9796151	1994	1994	1994	1994	0
236	20241028	152800	9796151	1994	1994	1994	1994	0
237	20241028	152700	9796151	1994	1994	1994	1994	0
238	20241028	152600	9796151	1994	1994	1994	1994	0
239	20241028	152500	9796151	1994	1994	1994	1994	0
240	20241028	152400	9796151	1994	1994	1994	1994	0
241	20241028	152300	9796151	1994	1994	1994	1994	0
242	20241028	152200	9796151	1994	1994	1994	1994	0
243	20241028	152100	9796151	1994	1994	1994	1994	0
244	20241028	152000	9796151	1994	1994	1994	1994	0
245	20241028	151900	9796151	1994	1994	1994	1994	0
246	20241028	151800	9796151	1994	1994	1994	1994	0
247	20241028	151700	9796151	1994	1994	1994	1994	0
248	20241028	151600	9796151	1994	1994	1994	1994	0
249	20241028	151500	9796151	1994	1994	1994	1994	0
250	20241028	151400	9796151	1994	1994	1994	1994	0
251	20241028	151300	9796151	1994	1994	1994	1994	0
252	20241028	151200	9796151	1994	1994	1994	1994	0
253	20241028	151100	9796151	1994	1994	1994	1994	0
254	20241028	151000	9796151	1994	1994	1994	1994	0
255	20241028	150900	9796151	1994	1994	1994	1994	0
256	20241028	150800	9796151	1994	1994	1994	1994	0
257	20241028	150700	9796151	1994	1994	1994	1994	0
258	20241028	150600	9796151	1994	1994	1994	1994	0
259	20241028	150500	9796151	1994	1994	1994	1994	0
260	20241028	150400	9796151	1994	1994	1994	1994	0
261	20241028	150300	9796151	1994	1994	1994	1994	0
262	20241028	150200	9796151	1994	1994	1994	1994	0
263	20241028	150100	9796151	1994	1994	1994	1994	0
264	20241028	150000	9796151	1994	1994	1994	1994	0
265	20241028	145900	9796151	1994	1994	1994	1994	0
266	20241028	145800	9796151	1994	1994	1994	1994	0
267	20241028	145700	9796151	1994	1994	1994	1994	0
268	20241028	145600	9796151	1994	1994	1994	1994	0
269	20241028	145500	9796151	1994	1994	1994	1994	0
270	20241028	145400	9796151	1994	1994	1994	1994	0
271	20241028	145300	9796151	1994	1994	1994	1994	0
272	20241028	145200	9796151	1994	1994	1994	1994	0
273	20241028	145100	9796151	1994	1994	1994	1994	0
274	20241028	145000	9796151	1994	1994	1994	1994	0
275	20241028	144900	9796151	1994	1994	1994	1994	0
276	20241028	144800	9796151	1994	1994	1994	1994	0
277	20241028	144700	9796151	1994	1994	1994	1994	0
278	20241028	144600	9796151	1994	1994	1994	1994	0
279	20241028	144500	9796151	1994	1994	1994	1994	0
280	20241028	144400	9796151	1994	1994	1994	1994	0
281	20241028	144300	9796151	1994	1994	1994	1994	0
282	20241028	144200	9796151	1994	1994	1994	1994	0
283	20241028	144100	9796151	1994	1994	1994	1994	0
284	20241028	144000	9796151	1994	1994	1994	1994	0
285	20241028	143900	9796151	1994	1994	1994	1994	0
286	20241028	143800	9796151	1994	1994	1994	1994	0
287	20241028	143700	9796151	1994	1994	1994	1994	0
288	20241028	143600	9796151	1994	1994	1994	1994	0
289	20241028	143500	9796151	1994	1994	1994	1994	0
290	20241028	143400	9796151	1994	1994	1994	1994	0
291	20241028	143300	9796151	1994	1994	1994	1994	0
292	20241028	143200	9796151	1994	1994	1994	1994	1
293	20241028	143100	9794157	1994	1994	1994	1994	2
294	20241028	143000	9790169	1994	1994	1994	1994	0
295	20241028	142900	9790169	1994	1994	1994	1994	7
296	20241028	142800	9776211	1994	1994	1994	1994	0
297	20241028	142700	9776211	1994	1994	1994	1994	0
298	20241028	142600	9776211	1994	1994	1994	1994	0
299	20241028	142500	9776211	1994	1994	1994	1994	0
300	20241028	142400	9776211	1994	1994	1994	1994	0
301	20241028	142300	9776211	1994	1994	1994	1994	0
302	20241028	142200	9776211	1994	1994	1994	1994	0
303	20241028	142100	9776211	1994	1994	1994	1994	5
304	20241028	142000	9766241	1993	1993	1993	1993	130
305	20241028	141900	9507151	1980	1980	1980	1980	0
306	20241028	141800	9507151	1980	1980	1980	1980	0
307	20241028	141700	9507151	1980	1980	1980	1980	0
308	20241028	141600	9507151	1980	1980	1980	1980	0
309	20241028	141500	9507151	1980	1980	1980	1980	0
310	20241028	141400	9507151	1980	1980	1980	1980	0
311	20241028	141300	9507151	1980	1980	1980	1980	0
312	20241028	141200	9507151	1980	1980	1980	1980	0
313	20241028	141100	9507151	1980	1980	1980	1980	0
314	20241028	141000	9507151	1980	1980	1980	1980	0
315	20241028	140900	9507151	1980	1980	1980	1980	0
316	20241028	140800	9507151	1980	1983	1983	1980	380
317	20241028	140700	8754038	1984	1993	1993	1984	548
318	20241028	140600	7665427	1994	1994	1994	1994	0
319	20241028	140500	7665427	1994	1994	1994	1994	0
320	20241028	140400	7665427	1994	1994	1994	1994	0
321	20241028	140300	7665427	1994	1994	1994	1994	0
322	20241028	140200	7665427	1994	1994	1994	1994	1
323	20241028	140100	7663433	1993	1993	1993	1993	0
324	20241028	140000	7663433	1993	1993	1993	1993	0
325	20241028	135900	7663433	1993	1993	1993	1993	0
326	20241028	135800	7663433	1993	1993	1993	1993	0
327	20241028	135700	7663433	1993	1993	1993	1993	0
328	20241028	135600	7663433	1993	1993	1993	1993	0
329	20241028	135500	7663433	1993	1993	1993	1993	100
330	20241028	135400	7464133	1994	1994	1994	1994	0
331	20241028	135300	7464133	1994	1994	1994	1994	0
332	20241028	135200	7464133	1994	1994	1994	1994	0
333	20241028	135100	7464133	1994	1994	1994	1994	0
334	20241028	135000	7464133	1994	1994	1994	1994	0
335	20241028	134900	7464133	1994	1994	1994	1994	0
336	20241028	134800	7464133	1994	1994	1994	1994	0
337	20241028	134700	7464133	1994	1994	1994	1994	0
338	20241028	134600	7464133	1994	1994	1994	1994	0
339	20241028	134500	7464133	1994	1994	1994	1994	0
340	20241028	134400	7464133	1994	1994	1994	1994	0
341	20241028	134300	7464133	1994	1994	1994	1994	0
342	20241028	134200	7464133	1994	1994	1994	1994	0
343	20241028	134100	7464133	1994	1994	1994	1994	0
344	20241028	134000	7464133	1994	1994	1994	1994	0
345	20241028	133900	7464133	1994	1994	1994	1994	0
346	20241028	133800	7464133	1994	1994	1994	1994	0
347	20241028	133700	7464133	1994	1994	1994	1994	0
348	20241028	133600	7464133	1994	1994	1994	1994	0
349	20241028	133500	7464133	1994	1994	1994	1994	0
350	20241028	133400	7464133	1994	1994	1994	1994	0
351	20241028	133300	7464133	1994	1994	1994	1994	0
352	20241028	133200	7464133	1994	1994	1994	1994	0
353	20241028	133100	7464133	1994	1994	1994	1994	0
354	20241028	133000	7464133	1994	1994	1994	1994	0
355	20241028	132900	7464133	1994	1994	1994	1994	0
356	20241028	132800	7464133	1994	1994	1994	1994	0
357	20241028	132700	7464133	1994	1994	1994	1994	0
358	20241028	132600	7464133	1994	1994	1994	1994	0
359	20241028	132500	7464133	1994	1994	1994	1994	0
360	20241028	132400	7464133	1994	1994	1994	1994	0
361	20241028	132300	7464133	1994	1994	1994	1994	0
362	20241028	132200	7464133	1994	1994	1994	1994	0
363	20241028	132100	7464133	1994	1994	1994	1994	0
364	20241028	132000	7464133	1994	1994	1994	1994	0
365	20241028	131900	7464133	1994	1994	1994	1994	0
366	20241028	131800	7464133	1994	1994	1994	1994	0
367	20241028	131700	7464133	1994	1994	1994	1994	0
368	20241028	131600	7464133	1994	1994	1994	1994	0
369	20241028	131500	7464133	1994	1994	1994	1994	0
370	20241028	131400	7464133	1994	1994	1994	1994	0
371	20241028	131300	7464133	1994	1994	1994	1994	0
372	20241028	131200	7464133	1994	1994	1994	1994	0
373	20241028	131100	7464133	1994	1994	1994	1994	0
374	20241028	131000	7464133	1994	1994	1994	1994	0
375	20241028	130900	7464133	1994	1994	1994	1994	0
376	20241028	130800	7464133	1994	1994	1994	1994	0
377	20241028	130700	7464133	1994	1994	1994	1994	0
378	20241028	130600	7464133	1994	1994	1994	1994	15
379	20241028	130500	7434223	1993	1993	1993	1993	0
380	20241028	130400	7434223	1993	1993	1993	1993	0
381	20241028	130300	7434223	1993	1993	1993	1993	0
382	20241028	130200	7434223	1993	1993	1993	1993	100
383	20241028	130100	7234923	1994	1994	1994	1994	0
384	20241028	130000	7234923	1994	1994	1994	1994	0
385	20241028	125900	7234923	1994	1994	1994	1994	0
386	20241028	125800	7234923	1994	1994	1994	1994	0
387	20241028	125700	7234923	1994	1994	1994	1994	0
388	20241028	125600	7234923	1994	1994	1994	1994	0
389	20241028	125500	7234923	1994	1994	1994	1994	0
390	20241028	125400	7234923	1994	1994	1994	1994	0
391	20241028	125300	7234923	1994	1994	1994	1994	0
392	20241028	125200	7234923	1994	1994	1994	1994	0
393	20241028	125100	7234923	1994	1994	1994	1994	0
394	20241028	125000	7234923	1994	1994	1994	1994	0
395	20241028	124900	7234923	1994	1994	1994	1994	0
396	20241028	124800	7234923	1994	1994	1994	1994	0
397	20241028	124700	7234923	1994	1994	1994	1994	0
398	20241028	124600	7234923	1994	1994	1994	1994	0
399	20241028	124500	7234923	1994	1994	1994	1994	0
400	20241028	124400	7234923	1994	1994	1994	1994	0
401	20241028	124300	7234923	1994	1994	1994	1994	0
402	20241028	124200	7234923	1994	1994	1994	1994	0
403	20241028	124100	7234923	1994	1994	1994	1994	0
404	20241028	124000	7234923	1994	1994	1994	1994	0
405	20241028	123900	7234923	1994	1994	1994	1994	0
406	20241028	123800	7234923	1994	1994	1994	1994	0
407	20241028	123700	7234923	1994	1994	1994	1994	0
408	20241028	123600	7234923	1994	1994	1994	1994	0
409	20241028	123500	7234923	1994	1994	1994	1994	0
410	20241028	123400	7234923	1994	1994	1994	1994	0
411	20241028	123300	7234923	1994	1994	1994	1994	0
412	20241028	123200	7234923	1994	1994	1994	1994	0
413	20241028	123100	7234923	1994	1994	1994	1994	0
414	20241028	123000	7234923	1994	1994	1994	1994	0
415	20241028	122900	7234923	1994	1994	1994	1994	9
416	20241028	122800	7216977	1994	1994	1994	1994	0
417	20241028	122700	7216977	1994	1994	1994	1994	0
418	20241028	122600	7216977	1994	1994	1994	1994	0
419	20241028	122500	7216977	1994	1994	1994	1994	0
420	20241028	122400	7216977	1994	1994	1994	1994	0
421	20241028	122300	7216977	1994	1994	1994	1994	0
422	20241028	122200	7216977	1994	1994	1994	1994	0
423	20241028	122100	7216977	1994	1994	1994	1994	0
424	20241028	122000	7216977	1994	1994	1994	1994	0
425	20241028	121900	7216977	1994	1994	1994	1994	0
426	20241028	121800	7216977	1994	1994	1994	1994	0
427	20241028	121700	7216977	1994	1994	1994	1994	10
428	20241028	121600	7197037	1994	1994	1994	1994	0
429	20241028	121500	7197037	1994	1994	1994	1994	1
430	20241028	121400	7195043	1993	1993	1993	1993	0
431	20241028	121300	7195043	1993	1993	1993	1993	0
432	20241028	121200	7195043	1993	1993	1993	1993	0
433	20241028	121100	7195043	1993	1993	1993	1993	0
434	20241028	121000	7195043	1993	1993	1993	1993	0
435	20241028	120900	7195043	1993	1993	1993	1993	0
436	20241028	120800	7195043	1993	1993	1993	1993	0
437	20241028	120700	7195043	1993	1993	1993	1993	0
438	20241028	120600	7195043	1993	1993	1993	1993	0
439	20241028	120500	7195043	1993	1993	1993	1993	3
440	20241028	120400	7189064	1993	1993	1993	1993	29
441	20241028	120300	7131267	1994	1994	1994	1994	0
442	20241028	120200	7131267	1994	1994	1994	1994	0
443	20241028	120100	7131267	1994	1994	1994	1994	0
444	20241028	120000	7131267	1994	1994	1994	1994	0
445	20241028	115900	7131267	1994	1994	1994	1994	0
446	20241028	115800	7131267	1994	1994	1994	1994	0
447	20241028	115700	7131267	1994	1994	1994	1994	0
448	20241028	115600	7131267	1994	1994	1994	1994	0
449	20241028	115500	7131267	1994	1994	1994	1994	0
450	20241028	115400	7131267	1994	1994	1994	1994	0
451	20241028	115300	7131267	1994	1989	1994	1989	229
452	20241028	115200	6675781	1989	1989	1989	1989	1
453	20241028	115100	6673792	1989	1989	1989	1989	0
454	20241028	115000	6673792	1989	1989	1989	1989	0
455	20241028	114900	6673792	1989	1989	1989	1989	0
456	20241028	114800	6673792	1989	1989	1989	1989	0
457	20241028	114700	6673792	1989	1989	1989	1989	0
458	20241028	114600	6673792	1989	1990	1990	1989	220
459	20241028	114500	6236098	1991	1993	1993	1991	160
460	20241028	114400	5917483	1993	1993	1993	1993	0
461	20241028	114300	5917483	1993	1993	1993	1993	8
462	20241028	114200	5901539	1993	1993	1993	1993	0
463	20241028	114100	5901539	1993	1993	1993	1993	22
464	20241028	114000	5857693	1994	1994	1994	1994	0
465	20241028	113900	5857693	1994	1994	1994	1994	0
466	20241028	113800	5857693	1994	1994	1994	1994	0
467	20241028	113700	5857693	1994	1994	1994	1994	0
468	20241028	113600	5857693	1994	1994	1994	1994	0
469	20241028	113500	5857693	1994	1994	1994	1994	2
470	20241028	113400	5853705	1993	1993	1993	1993	0
471	20241028	113300	5853705	1993	1993	1993	1993	0
472	20241028	113200	5853705	1993	1993	1993	1993	19
473	20241028	113100	5815838	1993	1993	1993	1993	0
474	20241028	113000	5815838	1993	1993	1993	1993	0
475	20241028	112900	5815838	1993	1993	1993	1993	0
476	20241028	112800	5815838	1993	1993	1993	1993	5
477	20241028	112700	5805873	1993	1993	1993	1993	20
478	20241028	112600	5766013	1994	1994	1994	1994	26
479	20241028	112500	5714169	1994	1994	1994	1994	0
480	20241028	112400	5714169	1994	1994	1994	1994	0
481	20241028	112300	5714169	1994	1994	1994	1994	0
482	20241028	112200	5714169	1994	1994	1994	1994	1
483	20241028	112100	5712175	1994	1994	1994	1994	0
484	20241028	112000	5712175	1994	1994	1994	1994	0
485	20241028	111900	5712175	1994	1994	1994	1994	0
486	20241028	111800	5712175	1994	1994	1994	1994	0
487	20241028	111700	5712175	1994	1994	1994	1994	0
488	20241028	111600	5712175	1994	1994	1994	1994	0
489	20241028	111500	5712175	1994	1994	1994	1994	0
490	20241028	111400	5712175	1994	1994	1994	1994	0
491	20241028	111300	5712175	1994	1994	1994	1994	0
492	20241028	111200	5712175	1994	1994	1994	1994	0
493	20241028	111100	5712175	1994	1994	1994	1994	0
494	20241028	111000	5712175	1994	1994	1994	1994	0
495	20241028	110900	5712175	1994	1994	1994	1994	0
496	20241028	110800	5712175	1994	1994	1994	1994	0
497	20241028	110700	5712175	1994	1994	1994	1994	0
498	20241028	110600	5712175	1994	1994	1994	1994	0
499	20241028	110500	5712175	1994	1994	1994	1994	0
500	20241028	110400	5712175	1994	1994	1994	1994	0
501	20241028	110300	5712175	1994	1994	1994	1994	0
502	20241028	110200	5712175	1994	1994	1994	1994	0
503	20241028	110100	5712175	1994	1994	1994	1994	0
504	20241028	110000	5712175	1994	1994	1994	1994	0
505	20241028	105900	5712175	1994	1994	1994	1994	0
506	20241028	105800	5712175	1994	1994	1994	1994	0
507	20241028	105700	5712175	1994	1994	1994	1994	0
508	20241028	105600	5712175	1994	1994	1994	1994	0
509	20241028	105500	5712175	1994	1994	1994	1994	0
510	20241028	105400	5712175	1994	1994	1994	1994	0
511	20241028	105300	5712175	1994	1994	1994	1994	5
512	20241028	105200	5702205	1993	1993	1993	1993	0
513	20241028	105100	5702205	1993	1993	1993	1993	0
514	20241028	105000	5702205	1993	1993	1993	1993	1
515	20241028	104900	5700212	1994	1994	1994	1994	0
516	20241028	104800	5700212	1994	1994	1994	1994	0
517	20241028	104700	5700212	1994	1994	1994	1994	0
518	20241028	104600	5700212	1994	1994	1994	1994	0
519	20241028	104500	5700212	1994	1994	1994	1994	0
520	20241028	104400	5700212	1994	1994	1994	1994	0
521	20241028	104300	5700212	1994	1994	1994	1994	0
522	20241028	104200	5700212	1994	1994	1994	1994	0
523	20241028	104100	5700212	1994	1994	1994	1994	0
524	20241028	104000	5700212	1994	1994	1994	1994	0
525	20241028	103900	5700212	1994	1994	1994	1994	0
526	20241028	103800	5700212	1994	1994	1994	1994	0
527	20241028	103700	5700212	1994	1994	1994	1994	0
528	20241028	103600	5700212	1994	1994	1994	1994	0
529	20241028	103500	5700212	1994	1994	1994	1994	0
530	20241028	103400	5700212	1994	1994	1994	1994	0
531	20241028	103300	5700212	1994	1994	1994	1994	0
532	20241028	103200	5700212	1994	1994	1994	1994	0
533	20241028	103100	5700212	1994	1994	1994	1994	0
534	20241028	103000	5700212	1994	1994	1994	1994	0
535	20241028	102900	5700212	1994	1994	1994	1994	0
536	20241028	102800	5700212	1994	1994	1994	1994	0
537	20241028	102700	5700212	1994	1994	1994	1994	10
538	20241028	102600	5680272	1993	1993	1993	1993	0
539	20241028	102500	5680272	1993	1993	1993	1993	0
540	20241028	102400	5680272	1993	1993	1993	1993	0
541	20241028	102300	5680272	1993	1993	1993	1993	0
542	20241028	102200	5680272	1993	1993	1993	1993	0
543	20241028	102100	5680272	1993	1993	1993	1993	0
544	20241028	102000	5680272	1993	1993	1993	1993	0
545	20241028	101900	5680272	1993	1993	1993	1993	0
546	20241028	101800	5680272	1993	1994	1994	1993	115
547	20241028	101700	5451062	1994	1994	1994	1994	0
548	20241028	101600	5451062	1994	1994	1994	1994	0
549	20241028	101500	5451062	1994	1994	1994	1994	0
550	20241028	101400	5451062	1994	1994	1994	1994	0
551	20241028	101300	5451062	1994	1994	1994	1994	0
552	20241028	101200	5451062	1994	1994	1994	1994	0
553	20241028	101100	5451062	1994	1994	1994	1994	275
554	20241028	101000	4902712	1992	1992	1992	1992	0
555	20241028	100900	4902712	1992	1993	1993	1992	31
556	20241028	100800	4840956	1994	1994	1994	1994	0
557	20241028	100700	4840956	1994	1994	1994	1994	0
558	20241028	100600	4840956	1994	1994	1994	1994	6
559	20241028	100500	4828992	1994	1994	1994	1994	13
560	20241028	100400	4803070	1993	1993	1993	1993	101
561	20241028	100300	4601777	1994	1994	1994	1994	5
562	20241028	100200	4591807	1993	1993	1993	1993	2113
563	20241028	100100	380598	1992	1992	1992	1992	0
564	20241028	100000	380598	1992	1992	1992	1992	1
565	20241028	095900	378606	1992	1992	1992	1992	0
566	20241028	095800	378606	1992	1992	1992	1992	0
567	20241028	095700	378606	1992	1992	1992	1992	0
568	20241028	095600	378606	1992	1992	1992	1992	0
569	20241028	095500	378606	1992	1992	1992	1992	0
570	20241028	095400	378606	1992	1992	1992	1992	36
571	20241028	095300	306894	1992	1992	1992	1992	20
572	20241028	095200	267054	1993	1993	1993	1993	3
573	20241028	095100	261075	1993	1993	1993	1993	0
574	20241028	095000	261075	1993	1993	1993	1993	0
575	20241028	094900	261075	1993	1993	1993	1993	0
576	20241028	094800	261075	1993	1993	1993	1993	0
577	20241028	094700	261075	1993	1993	1993	1993	9
578	20241028	094600	243138	1993	1993	1993	1993	2
579	20241028	094500	239152	1993	1993	1993	1993	1
580	20241028	094400	237159	1993	1993	1993	1993	0
581	20241028	094300	237159	1993	1993	1993	1993	0
582	20241028	094200	237159	1993	1993	1993	1993	5
583	20241028	094100	227194	1993	1993	1993	1993	0
584	20241028	094000	227194	1993	1993	1993	1993	0
585	20241028	093900	227194	1993	1993	1993	1993	0
586	20241028	093800	227194	1993	1993	1993	1993	0
587	20241028	093700	227194	1993	1993	1993	1993	0
588	20241028	093600	227194	1993	1993	1993	1993	0
589	20241028	093500	227194	1993	1993	1993	1993	0
590	20241028	093400	227194	1993	1993	1993	1993	0
591	20241028	093300	227194	1993	1993	1993	1993	0
592	20241028	093200	227194	1993	1993	1993	1993	0
593	20241028	093100	227194	1993	1993	1993	1993	0
594	20241028	093000	227194	1993	1993	1993	1993	0
595	20241028	092900	227194	1993	1993	1993	1993	0
596	20241028	092800	227194	1993	1993	1993	1993	0
597	20241028	092700	227194	1993	1993	1993	1993	0
598	20241028	092600	227194	1993	1993	1993	1993	0
599	20241028	092500	227194	1993	1993	1993	1993	60
600	20241028	092400	107614	1993	1993	1993	1993	0
601	20241028	092300	107614	1993	1993	1993	1993	0
602	20241028	092200	107614	1993	1993	1993	1993	0
603	20241028	092100	107614	1993	1993	1993	1993	0
604	20241028	092000	107614	1993	1993	1993	1993	0
605	20241028	091900	107614	1993	1993	1993	1993	0
606	20241028	091800	107614	1993	1993	1993	1993	0
607	20241028	091700	107614	1993	1993	1993	1993	0
608	20241028	091600	107614	1993	1993	1993	1993	1
609	20241028	091500	105621	1985	1985	1985	1985	0
610	20241028	091400	105621	1985	1985	1985	1985	0
611	20241028	091300	105621	1985	1985	1985	1985	1
612	20241028	091200	103636	1993	1993	1993	1993	0
613	20241028	091100	103636	1993	1993	1993	1993	0
614	20241028	091000	103636	1993	1993	1993	1993	0
615	20241028	090900	103636	1993	1993	1993	1993	0
616	20241028	090800	103636	1993	1993	1993	1993	0
617	20241028	090700	103636	1993	1993	1993	1993	0
618	20241028	090600	103636	1993	1993	1993	1993	0
619	20241028	090500	103636	1993	1993	1993	1993	0
620	20241028	090400	103636	1993	1993	1993	1993	0
621	20241028	090300	103636	1993	1993	1993	1993	0
622	20241028	090200	103636	1993	1993	1993	1993	0
623	20241028	090100	103636	1993	1993	1993	1993	0
624	20241028	090000	103636	1993	1993	1993	1993	52