KissMeData/025890/min/candle-20240823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240823	190900	21240455	1994	1994	1994	1994	21
3	20240823	190800	21240455	1994	1994	1994	1994	0
4	20240823	190700	21240455	1994	1994	1994	1994	0
5	20240823	190600	21240455	1994	1994	1994	1994	0
6	20240823	190500	21240455	1994	1994	1994	1994	0
7	20240823	190400	21240455	1994	1994	1994	1994	0
8	20240823	190300	21240455	1994	1994	1994	1994	0
9	20240823	190200	21240455	1994	1994	1994	1994	0
10	20240823	190100	21240455	1994	1994	1994	1994	0
11	20240823	190000	21240455	1994	1994	1994	1994	0
12	20240823	185900	21240455	1994	1994	1994	1994	0
13	20240823	185800	21240455	1994	1994	1994	1994	0
14	20240823	185700	21240455	1994	1994	1994	1994	0
15	20240823	185600	21240455	1994	1994	1994	1994	0
16	20240823	185500	21240455	1994	1994	1994	1994	0
17	20240823	185400	21240455	1994	1994	1994	1994	0
18	20240823	185300	21240455	1994	1994	1994	1994	0
19	20240823	185200	21240455	1994	1994	1994	1994	0
20	20240823	185100	21240455	1994	1994	1994	1994	0
21	20240823	185000	21240455	1994	1994	1994	1994	0
22	20240823	184900	21240455	1994	1994	1994	1994	0
23	20240823	184800	21240455	1994	1994	1994	1994	0
24	20240823	184700	21240455	1994	1994	1994	1994	0
25	20240823	184600	21240455	1994	1994	1994	1994	0
26	20240823	184500	21240455	1994	1994	1994	1994	0
27	20240823	184400	21240455	1994	1994	1994	1994	0
28	20240823	184300	21240455	1994	1994	1994	1994	0
29	20240823	184200	21240455	1994	1994	1994	1994	0
30	20240823	184100	21240455	1994	1994	1994	1994	0
31	20240823	184000	21240455	1994	1994	1994	1994	0
32	20240823	183900	21240455	1994	1994	1994	1994	21
33	20240823	183800	21240455	1994	1994	1994	1994	0
34	20240823	183700	21240455	1994	1994	1994	1994	0
35	20240823	183600	21240455	1994	1994	1994	1994	0
36	20240823	183500	21240455	1994	1994	1994	1994	0
37	20240823	183400	21240455	1994	1994	1994	1994	0
38	20240823	183300	21240455	1994	1994	1994	1994	0
39	20240823	183200	21240455	1994	1994	1994	1994	0
40	20240823	183100	21240455	1994	1994	1994	1994	0
41	20240823	183000	21240455	1994	1994	1994	1994	0
42	20240823	182900	21240455	1994	1994	1994	1994	0
43	20240823	182800	21240455	1994	1994	1994	1994	0
44	20240823	182700	21240455	1994	1994	1994	1994	0
45	20240823	182600	21240455	1994	1994	1994	1994	0
46	20240823	182500	21240455	1994	1994	1994	1994	0
47	20240823	182400	21240455	1994	1994	1994	1994	0
48	20240823	182300	21240455	1994	1994	1994	1994	0
49	20240823	182200	21240455	1994	1994	1994	1994	0
50	20240823	182100	21240455	1994	1994	1994	1994	0
51	20240823	182000	21240455	1994	1994	1994	1994	0
52	20240823	181900	21240455	1994	1994	1994	1994	0
53	20240823	181800	21240455	1994	1994	1994	1994	0
54	20240823	181700	21240455	1994	1994	1994	1994	0
55	20240823	181600	21240455	1994	1994	1994	1994	0
56	20240823	181500	21240455	1994	1994	1994	1994	0
57	20240823	181400	21240455	1994	1994	1994	1994	0
58	20240823	181300	21240455	1994	1994	1994	1994	0
59	20240823	181200	21240455	1994	1994	1994	1994	0
60	20240823	181100	21240455	1994	1994	1994	1994	0
61	20240823	181000	21240455	1994	1994	1994	1994	0
62	20240823	180900	21240455	1994	1994	1994	1994	21
63	20240823	180800	21240455	1994	1994	1994	1994	0
64	20240823	180700	21240455	1994	1994	1994	1994	0
65	20240823	180600	21240455	1994	1994	1994	1994	0
66	20240823	180500	21240455	1994	1994	1994	1994	0
67	20240823	180400	21240455	1994	1994	1994	1994	0
68	20240823	180300	21240455	1994	1994	1994	1994	0
69	20240823	180200	21240455	1994	1994	1994	1994	0
70	20240823	180100	21240455	1994	1994	1994	1994	0
71	20240823	180000	21240455	1994	1994	1994	1994	0
72	20240823	175900	21240455	1994	1994	1994	1994	0
73	20240823	175800	21240455	1994	1994	1994	1994	0
74	20240823	175700	21240455	1994	1994	1994	1994	0
75	20240823	175600	21240455	1994	1994	1994	1994	0
76	20240823	175500	21240455	1994	1994	1994	1994	0
77	20240823	175400	21240455	1994	1994	1994	1994	0
78	20240823	175300	21240455	1994	1994	1994	1994	0
79	20240823	175200	21240455	1994	1994	1994	1994	0
80	20240823	175100	21240455	1994	1994	1994	1994	0
81	20240823	175000	21240455	1994	1994	1994	1994	0
82	20240823	174900	21240455	1994	1994	1994	1994	0
83	20240823	174800	21240455	1994	1994	1994	1994	0
84	20240823	174700	21240455	1994	1994	1994	1994	0
85	20240823	174600	21240455	1994	1994	1994	1994	0
86	20240823	174500	21240455	1994	1994	1994	1994	0
87	20240823	174400	21240455	1994	1994	1994	1994	0
88	20240823	174300	21240455	1994	1994	1994	1994	0
89	20240823	174200	21240455	1994	1994	1994	1994	0
90	20240823	174100	21240455	1994	1994	1994	1994	0
91	20240823	174000	21240455	1994	1994	1994	1994	0
92	20240823	173900	21240455	1994	1994	1994	1994	21
93	20240823	173800	21240455	1994	1994	1994	1994	0
94	20240823	173700	21240455	1994	1994	1994	1994	0
95	20240823	173600	21240455	1994	1994	1994	1994	0
96	20240823	173500	21240455	1994	1994	1994	1994	0
97	20240823	173400	21240455	1994	1994	1994	1994	0
98	20240823	173300	21240455	1994	1994	1994	1994	0
99	20240823	173200	21240455	1994	1994	1994	1994	0
100	20240823	173100	21240455	1994	1994	1994	1994	0
101	20240823	173000	21240455	1994	1994	1994	1994	0
102	20240823	172900	21240455	1994	1994	1994	1994	0
103	20240823	172800	21240455	1994	1994	1994	1994	0
104	20240823	172700	21240455	1994	1994	1994	1994	0
105	20240823	172600	21240455	1994	1994	1994	1994	0
106	20240823	172500	21240455	1994	1994	1994	1994	0
107	20240823	172400	21240455	1994	1994	1994	1994	0
108	20240823	172300	21240455	1994	1994	1994	1994	0
109	20240823	172200	21240455	1994	1994	1994	1994	0
110	20240823	172100	21240455	1994	1994	1994	1994	0
111	20240823	172000	21240455	1994	1994	1994	1994	0
112	20240823	171900	21240455	1994	1994	1994	1994	0
113	20240823	171800	21240455	1994	1994	1994	1994	0
114	20240823	171700	21240455	1994	1994	1994	1994	0
115	20240823	171600	21240455	1994	1994	1994	1994	0
116	20240823	171500	21240455	1994	1994	1994	1994	0
117	20240823	171400	21240455	1994	1994	1994	1994	0
118	20240823	171300	21240455	1994	1994	1994	1994	0
119	20240823	171200	21240455	1994	1994	1994	1994	0
120	20240823	171100	21240455	1994	1994	1994	1994	0
121	20240823	171000	21240455	1994	1994	1994	1994	0
122	20240823	170900	21240455	1994	1994	1994	1994	21
123	20240823	170800	21240455	1994	1994	1994	1994	0
124	20240823	170700	21240455	1994	1994	1994	1994	0
125	20240823	170600	21240455	1994	1994	1994	1994	0
126	20240823	170500	21240455	1994	1994	1994	1994	0
127	20240823	170400	21240455	1994	1994	1994	1994	0
128	20240823	170300	21240455	1994	1994	1994	1994	0
129	20240823	170200	21240455	1994	1994	1994	1994	0
130	20240823	170100	21240455	1994	1994	1994	1994	0
131	20240823	170000	21240455	1994	1994	1994	1994	0
132	20240823	165900	21240455	1994	1994	1994	1994	0
133	20240823	165800	21240455	1994	1994	1994	1994	0
134	20240823	165700	21240455	1994	1994	1994	1994	0
135	20240823	165600	21240455	1994	1994	1994	1994	0
136	20240823	165500	21240455	1994	1994	1994	1994	0
137	20240823	165400	21240455	1994	1994	1994	1994	0
138	20240823	165300	21240455	1994	1994	1994	1994	0
139	20240823	165200	21240455	1994	1994	1994	1994	0
140	20240823	165100	21240455	1994	1994	1994	1994	0
141	20240823	165000	21240455	1994	1994	1994	1994	0
142	20240823	164900	21240455	1994	1994	1994	1994	0
143	20240823	164800	21240455	1994	1994	1994	1994	0
144	20240823	164700	21240455	1994	1994	1994	1994	0
145	20240823	164600	21240455	1994	1994	1994	1994	0
146	20240823	164500	21240455	1994	1994	1994	1994	0
147	20240823	164400	21240455	1994	1994	1994	1994	0
148	20240823	164300	21240455	1994	1994	1994	1994	0
149	20240823	164200	21240455	1994	1994	1994	1994	0
150	20240823	164100	21240455	1994	1994	1994	1994	0
151	20240823	164000	21240455	1994	1994	1994	1994	0
152	20240823	163900	21240455	1994	1994	1994	1994	21
153	20240823	163800	21240455	1994	1994	1994	1994	0
154	20240823	163700	21240455	1994	1994	1994	1994	0
155	20240823	163600	21240455	1994	1994	1994	1994	0
156	20240823	163500	21240455	1994	1994	1994	1994	0
157	20240823	163400	21240455	1994	1994	1994	1994	0
158	20240823	163300	21240455	1994	1994	1994	1994	0
159	20240823	163200	21240455	1994	1994	1994	1994	0
160	20240823	163100	21240455	1994	1994	1994	1994	0
161	20240823	163000	21240455	1994	1994	1994	1994	0
162	20240823	162900	21240455	1994	1994	1994	1994	0
163	20240823	162800	21240455	1994	1994	1994	1994	0
164	20240823	162700	21240455	1994	1994	1994	1994	0
165	20240823	162600	21240455	1994	1994	1994	1994	0
166	20240823	162500	21240455	1994	1994	1994	1994	0
167	20240823	162400	21240455	1994	1994	1994	1994	0
168	20240823	162300	21240455	1994	1994	1994	1994	0
169	20240823	162200	21240455	1994	1994	1994	1994	0
170	20240823	162100	21240455	1994	1994	1994	1994	0
171	20240823	162000	21240455	1994	1994	1994	1994	0
172	20240823	161900	21240455	1994	1994	1994	1994	0
173	20240823	161800	21240455	1994	1994	1994	1994	0
174	20240823	161700	21240455	1994	1994	1994	1994	0
175	20240823	161600	21240455	1994	1994	1994	1994	0
176	20240823	161500	21240455	1994	1994	1994	1994	0
177	20240823	161400	21240455	1994	1994	1994	1994	0
178	20240823	161300	21240455	1994	1994	1994	1994	0
179	20240823	161200	21240455	1994	1994	1994	1994	0
180	20240823	161100	21240455	1994	1994	1994	1994	0
181	20240823	161000	21240455	1994	1994	1994	1994	0
182	20240823	160900	21240455	1994	1994	1994	1994	21
183	20240823	160800	21240455	1994	1994	1994	1994	0
184	20240823	160700	21240455	1994	1994	1994	1994	0
185	20240823	160600	21240455	1994	1994	1994	1994	0
186	20240823	160500	21240455	1994	1994	1994	1994	0
187	20240823	160400	21240455	1994	1994	1994	1994	0
188	20240823	160300	21240455	1994	1994	1994	1994	0
189	20240823	160200	21240455	1994	1994	1994	1994	0
190	20240823	160100	21240455	1994	1994	1994	1994	0
191	20240823	160000	21240455	1994	1994	1994	1994	0
192	20240823	155900	21240455	1994	1994	1994	1994	0
193	20240823	155800	21240455	1994	1994	1994	1994	0
194	20240823	155700	21240455	1994	1994	1994	1994	0
195	20240823	155600	21240455	1994	1994	1994	1994	0
196	20240823	155500	21240455	1994	1994	1994	1994	0
197	20240823	155400	21240455	1994	1994	1994	1994	0
198	20240823	155300	21240455	1994	1994	1994	1994	0
199	20240823	155200	21240455	1994	1994	1994	1994	0
200	20240823	155100	21240455	1994	1994	1994	1994	0
201	20240823	155000	21240455	1994	1994	1994	1994	0
202	20240823	154900	21240455	1994	1994	1994	1994	0
203	20240823	154800	21240455	1994	1994	1994	1994	0
204	20240823	154700	21240455	1994	1994	1994	1994	0
205	20240823	154600	21240455	1994	1994	1994	1994	0
206	20240823	154500	21240455	1994	1994	1994	1994	0
207	20240823	154400	21240455	1994	1994	1994	1994	0
208	20240823	154300	21240455	1994	1994	1994	1994	0
209	20240823	154200	21240455	1994	1994	1994	1994	0
210	20240823	154100	21240455	1994	1994	1994	1994	0
211	20240823	154000	21240455	1994	1994	1994	1994	0
212	20240823	153900	21240455	1994	1994	1994	1994	21
213	20240823	153800	21240455	1994	1994	1994	1994	0
214	20240823	153700	21240455	1994	1994	1994	1994	0
215	20240823	153600	21240455	1994	1994	1994	1994	0
216	20240823	153500	21240455	1994	1994	1994	1994	0
217	20240823	153400	21240455	1994	1994	1994	1994	0
218	20240823	153300	21240455	1994	1994	1994	1994	0
219	20240823	153200	21240455	1994	1994	1994	1994	0
220	20240823	153100	21240455	1994	1994	1994	1994	0
221	20240823	153000	21240455	1994	1994	1994	1994	21
222	20240823	152900	21198581	1993	1993	1993	1993	0
223	20240823	152800	21198581	1993	1993	1993	1993	0
224	20240823	152700	21198581	1993	1993	1993	1993	0
225	20240823	152600	21198581	1993	1993	1993	1993	0
226	20240823	152500	21198581	1993	1993	1993	1993	0
227	20240823	152400	21198581	1993	1993	1993	1993	0
228	20240823	152300	21198581	1993	1993	1993	1993	0
229	20240823	152200	21198581	1993	1993	1993	1993	0
230	20240823	152100	21198581	1993	1993	1993	1993	0
231	20240823	152000	21198581	1993	1993	1993	1993	0
232	20240823	151900	21198581	1993	1993	1993	1993	60
233	20240823	151800	21079001	2000	2000	2000	2000	0
234	20240823	151700	21079001	2000	2000	2000	2000	0
235	20240823	151600	21079001	2000	2000	2000	2000	0
236	20240823	151500	21079001	2000	2000	2000	2000	0
237	20240823	151400	21079001	2000	2000	2000	2000	0
238	20240823	151300	21079001	2000	2000	2000	2000	0
239	20240823	151200	21079001	2000	2000	2000	2000	2
240	20240823	151100	21075001	1995	1995	1995	1995	1
241	20240823	151000	21073006	1997	1997	1997	1997	0
242	20240823	150900	21073006	1997	1997	1997	1997	0
243	20240823	150800	21073006	1997	1997	1997	1997	0
244	20240823	150700	21073006	1997	1997	1997	1997	0
245	20240823	150600	21073006	1997	1997	1997	1997	0
246	20240823	150500	21073006	1997	1997	1997	1997	700
247	20240823	150400	19675106	1992	1992	1992	1992	0
248	20240823	150300	19675106	1992	1992	1992	1992	5
249	20240823	150200	19665146	1992	1992	1992	1992	0
250	20240823	150100	19665146	1992	1992	1992	1992	0
251	20240823	150000	19665146	1992	1992	1992	1992	0
252	20240823	145900	19665146	1992	1992	1992	1992	0
253	20240823	145800	19665146	1992	1992	1992	1992	0
254	20240823	145700	19665146	1992	1992	1992	1992	0
255	20240823	145600	19665146	1992	1992	1992	1992	0
256	20240823	145500	19665146	1992	1992	1992	1992	0
257	20240823	145400	19665146	1992	1992	1992	1992	0
258	20240823	145300	19665146	1992	1992	1992	1992	0
259	20240823	145200	19665146	1992	1992	1992	1992	0
260	20240823	145100	19665146	1992	1992	1992	1992	0
261	20240823	145000	19665146	1992	1992	1992	1992	0
262	20240823	144900	19665146	1992	1992	1992	1992	0
263	20240823	144800	19665146	1992	1992	1992	1992	0
264	20240823	144700	19665146	1992	1993	1993	1992	297
265	20240823	144600	19073472	1992	1992	1992	1992	0
266	20240823	144500	19073472	1992	1992	1992	1992	0
267	20240823	144400	19073472	1992	1992	1992	1992	0
268	20240823	144300	19073472	1992	1992	1992	1992	0
269	20240823	144200	19073472	1992	1992	1992	1992	0
270	20240823	144100	19073472	1992	1992	1992	1992	0
271	20240823	144000	19073472	1992	1992	1992	1992	0
272	20240823	143900	19073472	1992	1992	1992	1992	54
273	20240823	143800	18965904	1997	1997	1997	1997	0
274	20240823	143700	18965904	1997	1997	1997	1997	0
275	20240823	143600	18965904	1997	1997	1997	1997	0
276	20240823	143500	18965904	1997	1997	1997	1997	0
277	20240823	143400	18965904	1997	1997	1997	1997	0
278	20240823	143300	18965904	1997	1997	1997	1997	0
279	20240823	143200	18965904	1997	1997	1997	1997	0
280	20240823	143100	18965904	1997	1997	1997	1997	0
281	20240823	143000	18965904	1997	1997	1997	1997	129
282	20240823	142900	18708291	1991	1991	1991	1991	0
283	20240823	142800	18708291	1991	1991	1991	1991	0
284	20240823	142700	18708291	1991	1991	1991	1991	0
285	20240823	142600	18708291	1991	1991	1991	1991	0
286	20240823	142500	18708291	1991	1991	1991	1991	0
287	20240823	142400	18708291	1991	1991	1991	1991	0
288	20240823	142300	18708291	1991	1991	1991	1991	0
289	20240823	142200	18708291	1991	1991	1991	1991	0
290	20240823	142100	18708291	1991	1991	1991	1991	0
291	20240823	142000	18708291	1991	1991	1991	1991	0
292	20240823	141900	18708291	1991	1991	1991	1991	0
293	20240823	141800	18708291	1991	1991	1991	1991	0
294	20240823	141700	18708291	1991	1991	1991	1991	0
295	20240823	141600	18708291	1991	1991	1991	1991	0
296	20240823	141500	18708291	1991	1991	1991	1991	2
297	20240823	141400	18704309	1997	1997	1997	1997	0
298	20240823	141300	18704309	1997	1997	1997	1997	0
299	20240823	141200	18704309	1997	1997	1997	1997	0
300	20240823	141100	18704309	1997	1997	1997	1997	0
301	20240823	141000	18704309	1997	1997	1997	1997	0
302	20240823	140900	18704309	1997	1997	1997	1997	0
303	20240823	140800	18704309	1997	1997	1997	1997	0
304	20240823	140700	18704309	1997	1997	1997	1997	0
305	20240823	140600	18704309	1997	1993	1997	1993	130
306	20240823	140500	18444872	1995	1995	1995	1995	1
307	20240823	140400	18442877	1995	1995	1995	1995	100
308	20240823	140300	18243377	1995	1995	1995	1995	0
309	20240823	140200	18243377	1995	1995	1995	1995	0
310	20240823	140100	18243377	1995	1995	1995	1995	0
311	20240823	140000	18243377	1995	1995	1995	1995	0
312	20240823	135900	18243377	1995	1995	1995	1995	0
313	20240823	135800	18243377	1995	1995	1995	1995	0
314	20240823	135700	18243377	1995	1995	1995	1995	0
315	20240823	135600	18243377	1995	1995	1995	1995	0
316	20240823	135500	18243377	1995	1995	1995	1995	0
317	20240823	135400	18243377	1995	1995	1995	1995	0
318	20240823	135300	18243377	1995	1995	1995	1995	0
319	20240823	135200	18243377	1995	1995	1995	1995	0
320	20240823	135100	18243377	1995	1995	1995	1995	0
321	20240823	135000	18243377	1995	1995	1995	1995	0
322	20240823	134900	18243377	1995	1995	1995	1995	0
323	20240823	134800	18243377	1995	1995	1995	1995	0
324	20240823	134700	18243377	1995	1995	1995	1995	0
325	20240823	134600	18243377	1995	1995	1995	1995	0
326	20240823	134500	18243377	1995	1995	1995	1995	0
327	20240823	134400	18243377	1995	1995	1995	1995	0
328	20240823	134300	18243377	1995	1995	1995	1995	0
329	20240823	134200	18243377	1995	1995	1995	1995	0
330	20240823	134100	18243377	1995	1991	1995	1991	2
331	20240823	134000	18239391	1991	1991	1991	1991	0
332	20240823	133900	18239391	1991	1991	1991	1991	67
333	20240823	133800	18105994	1996	1996	1996	1996	0
334	20240823	133700	18105994	1996	1996	1996	1996	0
335	20240823	133600	18105994	1996	1996	1996	1996	0
336	20240823	133500	18105994	1996	1996	1996	1996	0
337	20240823	133400	18105994	1996	1996	1996	1996	0
338	20240823	133300	18105994	1996	1991	1996	1991	2
339	20240823	133200	18102007	1991	1991	1991	1991	0
340	20240823	133100	18102007	1991	1991	1991	1991	0
341	20240823	133000	18102007	1991	1991	1991	1991	0
342	20240823	132900	18102007	1991	1991	1991	1991	0
343	20240823	132800	18102007	1991	1991	1991	1991	0
344	20240823	132700	18102007	1991	1991	1991	1991	0
345	20240823	132600	18102007	1991	1991	1991	1991	0
346	20240823	132500	18102007	1991	1991	1991	1991	0
347	20240823	132400	18102007	1991	1991	1991	1991	0
348	20240823	132300	18102007	1991	1991	1991	1991	0
349	20240823	132200	18102007	1991	1991	1991	1991	0
350	20240823	132100	18102007	1991	1991	1991	1991	0
351	20240823	132000	18102007	1991	1991	1991	1991	0
352	20240823	131900	18102007	1991	1991	1991	1991	0
353	20240823	131800	18102007	1991	1991	1991	1991	0
354	20240823	131700	18102007	1991	1991	1991	1991	0
355	20240823	131600	18102007	1991	1991	1991	1991	0
356	20240823	131500	18102007	1991	1991	1991	1991	0
357	20240823	131400	18102007	1991	1991	1991	1991	0
358	20240823	131300	18102007	1991	1991	1991	1991	0
359	20240823	131200	18102007	1991	1991	1991	1991	0
360	20240823	131100	18102007	1991	1991	1991	1991	0
361	20240823	131000	18102007	1991	1991	1991	1991	0
362	20240823	130900	18102007	1991	1991	1991	1991	0
363	20240823	130800	18102007	1991	1991	1991	1991	0
364	20240823	130700	18102007	1991	1991	1991	1991	0
365	20240823	130600	18102007	1991	1991	1991	1991	0
366	20240823	130500	18102007	1991	1991	1991	1991	0
367	20240823	130400	18102007	1991	1991	1991	1991	0
368	20240823	130300	18102007	1991	1991	1991	1991	0
369	20240823	130200	18102007	1991	1991	1991	1991	0
370	20240823	130100	18102007	1991	1991	1991	1991	0
371	20240823	130000	18102007	1991	1991	1991	1991	0
372	20240823	125900	18102007	1991	1991	1991	1991	0
373	20240823	125800	18102007	1991	1991	1991	1991	0
374	20240823	125700	18102007	1991	1991	1991	1991	0
375	20240823	125600	18102007	1991	1991	1991	1991	55
376	20240823	125500	17992502	1991	1991	1991	1991	0
377	20240823	125400	17992502	1991	1991	1991	1991	0
378	20240823	125300	17992502	1991	1991	1991	1991	0
379	20240823	125200	17992502	1991	1991	1991	1991	5
380	20240823	125100	17982547	1990	1990	1990	1990	0
381	20240823	125000	17982547	1990	1990	1990	1990	0
382	20240823	124900	17982547	1990	1990	1990	1990	60
383	20240823	124800	17863147	1991	1991	1991	1991	0
384	20240823	124700	17863147	1991	1991	1991	1991	0
385	20240823	124600	17863147	1991	1991	1991	1991	0
386	20240823	124500	17863147	1991	1991	1991	1991	0
387	20240823	124400	17863147	1991	1991	1991	1991	0
388	20240823	124300	17863147	1991	1991	1991	1991	0
389	20240823	124200	17863147	1991	1991	1991	1991	0
390	20240823	124100	17863147	1991	1991	1991	1991	0
391	20240823	124000	17863147	1991	1991	1991	1991	0
392	20240823	123900	17863147	1991	1991	1991	1991	1
393	20240823	123800	17861156	1991	1991	1991	1991	0
394	20240823	123700	17861156	1991	1991	1991	1991	0
395	20240823	123600	17861156	1991	1991	1991	1991	0
396	20240823	123500	17861156	1991	1991	1991	1991	0
397	20240823	123400	17861156	1991	1991	1991	1991	0
398	20240823	123300	17861156	1991	1991	1991	1991	0
399	20240823	123200	17861156	1991	1991	1991	1991	0
400	20240823	123100	17861156	1991	1991	1991	1991	15
401	20240823	123000	17831291	1990	1990	1990	1990	1
402	20240823	122900	17829301	1991	1991	1991	1991	0
403	20240823	122800	17829301	1991	1991	1991	1991	0
404	20240823	122700	17829301	1991	1991	1991	1991	2
405	20240823	122600	17825319	1991	1991	1991	1991	23
406	20240823	122500	17779526	1996	1996	1996	1996	0
407	20240823	122400	17779526	1996	1996	1996	1996	0
408	20240823	122300	17779526	1996	1996	1996	1996	0
409	20240823	122200	17779526	1996	1996	1996	1996	0
410	20240823	122100	17779526	1996	1996	1996	1996	0
411	20240823	122000	17779526	1996	1996	1996	1996	2
412	20240823	121900	17775534	1991	1991	1991	1991	0
413	20240823	121800	17775534	1991	1991	1991	1991	0
414	20240823	121700	17775534	1991	1991	1991	1991	0
415	20240823	121600	17775534	1991	1991	1991	1991	0
416	20240823	121500	17775534	1991	1991	1991	1991	0
417	20240823	121400	17775534	1991	1991	1991	1991	0
418	20240823	121300	17775534	1991	1991	1991	1991	0
419	20240823	121200	17775534	1991	1991	1991	1991	14
420	20240823	121100	17747660	1991	1991	1991	1991	0
421	20240823	121000	17747660	1991	1991	1991	1991	0
422	20240823	120900	17747660	1991	1991	1991	1991	0
423	20240823	120800	17747660	1991	1991	1991	1991	0
424	20240823	120700	17747660	1991	1991	1991	1991	148
425	20240823	120600	17452992	1991	1991	1991	1991	0
426	20240823	120500	17452992	1991	1991	1991	1991	0
427	20240823	120400	17452992	1991	1991	1991	1991	0
428	20240823	120300	17452992	1991	1991	1991	1991	0
429	20240823	120200	17452992	1991	1991	1991	1991	0
430	20240823	120100	17452992	1991	1991	1991	1991	23
431	20240823	120000	17407199	1991	1991	1991	1991	2
432	20240823	115900	17403217	1996	1996	1996	1996	21
433	20240823	115800	17361301	1996	1996	1996	1996	0
434	20240823	115700	17361301	1996	1996	1996	1996	0
435	20240823	115600	17361301	1996	1996	1996	1996	0
436	20240823	115500	17361301	1996	1996	1996	1996	0
437	20240823	115400	17361301	1996	1996	1996	1996	0
438	20240823	115300	17361301	1996	1996	1996	1996	0
439	20240823	115200	17361301	1996	1996	1996	1996	1
440	20240823	115100	17359305	1996	1996	1996	1996	0
441	20240823	115000	17359305	1996	1996	1996	1996	0
442	20240823	114900	17359305	1996	1996	1996	1996	0
443	20240823	114800	17359305	1996	1996	1996	1996	0
444	20240823	114700	17359305	1996	1996	1996	1996	0
445	20240823	114600	17359305	1996	1996	1996	1996	0
446	20240823	114500	17359305	1996	1996	1996	1996	0
447	20240823	114400	17359305	1996	1996	1996	1996	0
448	20240823	114300	17359305	1996	1996	1996	1996	0
449	20240823	114200	17359305	1996	1996	1996	1996	0
450	20240823	114100	17359305	1996	1996	1996	1996	0
451	20240823	114000	17359305	1996	1996	1996	1996	0
452	20240823	113900	17359305	1996	1996	1996	1996	0
453	20240823	113800	17359305	1996	1996	1996	1996	0
454	20240823	113700	17359305	1996	1996	1996	1996	0
455	20240823	113600	17359305	1996	1996	1996	1996	0
456	20240823	113500	17359305	1996	1996	1996	1996	391
457	20240823	113400	16578869	1994	1994	1994	1994	0
458	20240823	113300	16578869	1994	1994	1994	1994	0
459	20240823	113200	16578869	1994	1994	1994	1994	0
460	20240823	113100	16578869	1994	1994	1994	1994	0
461	20240823	113000	16578869	1994	1994	1994	1994	0
462	20240823	112900	16578869	1994	1994	1994	1994	0
463	20240823	112800	16578869	1994	1994	1994	1994	0
464	20240823	112700	16578869	1994	1994	1994	1994	0
465	20240823	112600	16578869	1994	1994	1994	1994	0
466	20240823	112500	16578869	1994	1994	1994	1994	988
467	20240823	112400	14608797	1991	1991	1991	1991	189
468	20240823	112300	14232498	1993	1993	1993	1991	3073
469	20240823	112200	8108383	1993	1993	1993	1993	0
470	20240823	112100	8108383	1993	1993	1993	1993	0
471	20240823	112000	8108383	1993	1993	1993	1993	0
472	20240823	111900	8108383	1993	1993	1993	1993	0
473	20240823	111800	8108383	1993	1993	1993	1993	0
474	20240823	111700	8108383	1993	1993	1993	1993	0
475	20240823	111600	8108383	1993	1993	1993	1993	52
476	20240823	111500	8004747	1992	1993	1993	1992	111
477	20240823	111400	7783533	1993	1993	1993	1993	0
478	20240823	111300	7783533	1993	1993	1993	1993	0
479	20240823	111200	7783533	1993	1993	1993	1993	0
480	20240823	111100	7783533	1993	1994	1994	1993	145
481	20240823	111000	7494543	1993	1993	1993	1993	0
482	20240823	110900	7494543	1993	1993	1993	1993	0
483	20240823	110800	7494543	1993	1993	1993	1993	0
484	20240823	110700	7494543	1993	1993	1993	1993	0
485	20240823	110600	7494543	1993	1993	1993	1993	87
486	20240823	110500	7321152	1994	1994	1994	1994	0
487	20240823	110400	7321152	1994	1994	1994	1994	0
488	20240823	110300	7321152	1994	1994	1994	1994	7
489	20240823	110200	7307194	1994	1994	1994	1994	0
490	20240823	110100	7307194	1994	1994	1994	1994	0
491	20240823	110000	7307194	1994	1994	1994	1994	0
492	20240823	105900	7307194	1994	1994	1994	1994	0
493	20240823	105800	7307194	1994	1994	1994	1994	0
494	20240823	105700	7307194	1994	1994	1994	1994	0
495	20240823	105600	7307194	1994	1994	1994	1994	0
496	20240823	105500	7307194	1994	1994	1994	1994	0
497	20240823	105400	7307194	1994	1994	1994	1994	0
498	20240823	105300	7307194	1994	1994	1994	1994	0
499	20240823	105200	7307194	1994	1994	1994	1994	0
500	20240823	105100	7307194	1994	1994	1994	1994	0
501	20240823	105000	7307194	1994	1994	1994	1994	0
502	20240823	104900	7307194	1994	1994	1994	1994	0
503	20240823	104800	7307194	1994	1994	1994	1994	0
504	20240823	104700	7307194	1994	1994	1994	1994	0
505	20240823	104600	7307194	1994	1994	1994	1994	87
506	20240823	104500	7133716	1995	1994	1995	1994	15
507	20240823	104400	7103805	1994	1996	1996	1994	1294
508	20240823	104300	4521942	2000	2000	2000	2000	0
509	20240823	104200	4521942	2000	2000	2000	2000	0
510	20240823	104100	4521942	2000	2000	2000	2000	0
511	20240823	104000	4521942	2000	2000	2000	2000	0
512	20240823	103900	4521942	2000	2000	2000	2000	0
513	20240823	103800	4521942	2000	2000	2000	2000	0
514	20240823	103700	4521942	2000	2000	2000	2000	0
515	20240823	103600	4521942	2000	2000	2000	2000	0
516	20240823	103500	4521942	2000	2000	2000	2000	0
517	20240823	103400	4521942	2000	2000	2000	2000	0
518	20240823	103300	4521942	2000	2000	2000	2000	0
519	20240823	103200	4521942	2000	2000	2000	2000	0
520	20240823	103100	4521942	2000	2000	2000	2000	0
521	20240823	103000	4521942	2000	2000	2000	2000	0
522	20240823	102900	4521942	2000	2000	2000	2000	0
523	20240823	102800	4521942	2000	2000	2000	2000	0
524	20240823	102700	4521942	2000	2000	2000	2000	0
525	20240823	102600	4521942	2000	2000	2000	2000	10
526	20240823	102500	4501942	2000	2000	2000	2000	0
527	20240823	102400	4501942	2000	2000	2000	2000	0
528	20240823	102300	4501942	2000	2000	2000	2000	0
529	20240823	102200	4501942	2000	2000	2000	2000	0
530	20240823	102100	4501942	2000	2000	2000	2000	20
531	20240823	102000	4461942	2000	2000	2000	2000	0
532	20240823	101900	4461942	2000	2000	2000	2000	0
533	20240823	101800	4461942	2000	2000	2000	2000	5
534	20240823	101700	4451942	2000	2000	2000	2000	5
535	20240823	101600	4441942	1995	1995	1995	1995	43
536	20240823	101500	4356157	1995	1995	1995	1995	0
537	20240823	101400	4356157	1995	1995	1995	1995	8
538	20240823	101300	4340197	1995	1995	1995	1995	0
539	20240823	101200	4340197	1995	1995	1995	1995	70
540	20240823	101100	4200547	1995	1995	1995	1995	8
541	20240823	101000	4184587	1995	1996	1996	1995	16
542	20240823	100900	4152659	1994	1994	1994	1994	0
543	20240823	100800	4152659	1994	1994	1994	1994	0
544	20240823	100700	4152659	1994	1994	1994	1994	0
545	20240823	100600	4152659	1994	1994	1994	1994	0
546	20240823	100500	4152659	1994	1994	1994	1994	0
547	20240823	100400	4152659	1994	1994	1994	1994	0
548	20240823	100300	4152659	1994	1994	1994	1994	0
549	20240823	100200	4152659	1994	1994	1994	1994	0
550	20240823	100100	4152659	1994	1994	1994	1994	0
551	20240823	100000	4152659	1994	1994	1994	1994	0
552	20240823	095900	4152659	1994	1994	1994	1994	0
553	20240823	095800	4152659	1994	1994	1994	1994	0
554	20240823	095700	4152659	1994	1994	1994	1994	0
555	20240823	095600	4152659	1994	1994	1994	1994	0
556	20240823	095500	4152659	1994	1994	1994	1994	0
557	20240823	095400	4152659	1994	1994	1994	1994	0
558	20240823	095300	4152659	1994	1994	1994	1994	0
559	20240823	095200	4152659	1994	1994	1994	1994	0
560	20240823	095100	4152659	1994	1994	1994	1994	0
561	20240823	095000	4152659	1994	1994	1994	1994	0
562	20240823	094900	4152659	1994	1994	1994	1994	0
563	20240823	094800	4152659	1994	1994	1994	1994	0
564	20240823	094700	4152659	1994	1994	1994	1994	0
565	20240823	094600	4152659	1994	1994	1994	1994	0
566	20240823	094500	4152659	1994	1994	1994	1994	0
567	20240823	094400	4152659	1994	1994	1994	1994	0
568	20240823	094300	4152659	1994	1994	1994	1994	0
569	20240823	094200	4152659	1994	1994	1994	1994	0
570	20240823	094100	4152659	1994	1999	1999	1994	41
571	20240823	094000	4070783	2015	2015	2015	2015	0
572	20240823	093900	4070783	2015	2015	2015	2015	1
573	20240823	093800	4068768	2015	2015	2015	2015	0
574	20240823	093700	4068768	2015	2015	2015	2015	1
575	20240823	093600	4066753	2015	2015	2015	2015	0
576	20240823	093500	4066753	2015	2015	2015	2015	0
577	20240823	093400	4066753	2015	2015	2015	2015	0
578	20240823	093300	4066753	2015	2015	2015	2015	0
579	20240823	093200	4066753	2015	2015	2015	2015	2
580	20240823	093100	4062723	2015	2015	2015	2015	4
581	20240823	093000	4054663	2005	2005	2005	2005	0
582	20240823	092900	4054663	2005	2005	2005	2005	0
583	20240823	092800	4054663	2005	2005	2005	2005	0
584	20240823	092700	4054663	2005	2005	2005	2005	0
585	20240823	092600	4054663	2005	2005	2005	2005	0
586	20240823	092500	4054663	2005	2005	2005	2005	0
587	20240823	092400	4054663	2005	2005	2005	2005	0
588	20240823	092300	4054663	2005	2005	2005	2005	40
589	20240823	092200	3974463	1995	1995	1995	1995	0
590	20240823	092100	3974463	1995	1995	1995	1995	2
591	20240823	092000	3970473	2010	1996	2010	1996	130
592	20240823	091900	3709858	1996	1996	1996	1996	18
593	20240823	091800	3673930	1996	1996	1996	1996	117
594	20240823	091700	3440398	1996	1996	1996	1996	33
595	20240823	091600	3374530	2020	2000	2020	2000	18
596	20240823	091500	3338510	2020	2005	2020	2005	1000
597	20240823	091400	1323550	2000	2000	2000	2000	0
598	20240823	091300	1323550	2000	2000	2000	2000	23
599	20240823	091200	1277550	1992	1992	1992	1992	0
600	20240823	091100	1277550	1992	1992	1992	1992	4
601	20240823	091000	1269582	2000	1994	2000	1994	6
602	20240823	090900	1257612	1992	1992	1992	1992	0
603	20240823	090800	1257612	1992	1992	1992	1992	1
604	20240823	090700	1255620	1991	1991	1991	1991	0
605	20240823	090600	1255620	1991	1991	1991	1991	0
606	20240823	090500	1255620	1991	1991	1991	1991	0
607	20240823	090400	1255620	1991	1991	1991	1991	0
608	20240823	090300	1255620	1991	1991	1991	1991	0
609	20240823	090200	1255620	1991	1991	1991	1991	0
610	20240823	090100	1255620	1991	1991	1991	1991	55
611	20240823	090000	1146115	2000	2000	2005	2000	573