KissMeData/007210/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184900	190790024	2000	2000	2000	2000	2289
3	20241029	184800	190790024	2000	2000	2000	2000	0
4	20241029	184700	190790024	2000	2000	2000	2000	0
5	20241029	184600	190790024	2000	2000	2000	2000	0
6	20241029	184500	190790024	2000	2000	2000	2000	0
7	20241029	184400	190790024	2000	2000	2000	2000	0
8	20241029	184300	190790024	2000	2000	2000	2000	0
9	20241029	184200	190790024	2000	2000	2000	2000	0
10	20241029	184100	190790024	2000	2000	2000	2000	0
11	20241029	184000	190790024	2000	2000	2000	2000	0
12	20241029	183900	190790024	2000	2000	2000	2000	0
13	20241029	183800	190790024	2000	2000	2000	2000	0
14	20241029	183700	190790024	2000	2000	2000	2000	0
15	20241029	183600	190790024	2000	2000	2000	2000	0
16	20241029	183500	190790024	2000	2000	2000	2000	0
17	20241029	183400	190790024	2000	2000	2000	2000	0
18	20241029	183300	190790024	2000	2000	2000	2000	0
19	20241029	183200	190790024	2000	2000	2000	2000	0
20	20241029	183100	190790024	2000	2000	2000	2000	0
21	20241029	183000	190790024	2000	2000	2000	2000	0
22	20241029	182900	190790024	2000	2000	2000	2000	0
23	20241029	182800	190790024	2000	2000	2000	2000	0
24	20241029	182700	190790024	2000	2000	2000	2000	0
25	20241029	182600	190790024	2000	2000	2000	2000	0
26	20241029	182500	190790024	2000	2000	2000	2000	0
27	20241029	182400	190790024	2000	2000	2000	2000	0
28	20241029	182300	190790024	2000	2000	2000	2000	0
29	20241029	182200	190790024	2000	2000	2000	2000	0
30	20241029	182100	190790024	2000	2000	2000	2000	0
31	20241029	182000	190790024	2000	2000	2000	2000	0
32	20241029	181900	190790024	2000	2000	2000	2000	2289
33	20241029	181800	190790024	2000	2000	2000	2000	0
34	20241029	181700	190790024	2000	2000	2000	2000	0
35	20241029	181600	190790024	2000	2000	2000	2000	0
36	20241029	181500	190790024	2000	2000	2000	2000	0
37	20241029	181400	190790024	2000	2000	2000	2000	0
38	20241029	181300	190790024	2000	2000	2000	2000	0
39	20241029	181200	190790024	2000	2000	2000	2000	0
40	20241029	181100	190790024	2000	2000	2000	2000	0
41	20241029	181000	190790024	2000	2000	2000	2000	0
42	20241029	180900	190790024	2000	2000	2000	2000	0
43	20241029	180800	190790024	2000	2000	2000	2000	0
44	20241029	180700	190790024	2000	2000	2000	2000	0
45	20241029	180600	190790024	2000	2000	2000	2000	0
46	20241029	180500	190790024	2000	2000	2000	2000	0
47	20241029	180400	190790024	2000	2000	2000	2000	0
48	20241029	180300	190790024	2000	2000	2000	2000	0
49	20241029	180200	190790024	2000	2000	2000	2000	0
50	20241029	180100	190790024	2000	2000	2000	2000	0
51	20241029	180000	190790024	2000	2000	2000	2000	0
52	20241029	175900	190790024	2000	2000	2000	2000	0
53	20241029	175800	190790024	2000	2000	2000	2000	0
54	20241029	175700	190790024	2000	2000	2000	2000	0
55	20241029	175600	190790024	2000	2000	2000	2000	0
56	20241029	175500	190790024	2000	2000	2000	2000	0
57	20241029	175400	190790024	2000	2000	2000	2000	0
58	20241029	175300	190790024	2000	2000	2000	2000	0
59	20241029	175200	190790024	2000	2000	2000	2000	0
60	20241029	175100	190790024	2000	2000	2000	2000	0
61	20241029	175000	190790024	2000	2000	2000	2000	0
62	20241029	174900	190790024	2000	2000	2000	2000	2289
63	20241029	174800	190790024	2000	2000	2000	2000	0
64	20241029	174700	190790024	2000	2000	2000	2000	0
65	20241029	174600	190790024	2000	2000	2000	2000	0
66	20241029	174500	190790024	2000	2000	2000	2000	0
67	20241029	174400	190790024	2000	2000	2000	2000	0
68	20241029	174300	190790024	2000	2000	2000	2000	0
69	20241029	174200	190790024	2000	2000	2000	2000	0
70	20241029	174100	190790024	2000	2000	2000	2000	0
71	20241029	174000	190790024	2000	2000	2000	2000	0
72	20241029	173900	190790024	2000	2000	2000	2000	0
73	20241029	173800	190790024	2000	2000	2000	2000	0
74	20241029	173700	190790024	2000	2000	2000	2000	0
75	20241029	173600	190790024	2000	2000	2000	2000	0
76	20241029	173500	190790024	2000	2000	2000	2000	0
77	20241029	173400	190790024	2000	2000	2000	2000	0
78	20241029	173300	190790024	2000	2000	2000	2000	0
79	20241029	173200	190790024	2000	2000	2000	2000	0
80	20241029	173100	190790024	2000	2000	2000	2000	0
81	20241029	173000	190790024	2000	2000	2000	2000	0
82	20241029	172900	190790024	2000	2000	2000	2000	0
83	20241029	172800	190790024	2000	2000	2000	2000	0
84	20241029	172700	190790024	2000	2000	2000	2000	0
85	20241029	172600	190790024	2000	2000	2000	2000	0
86	20241029	172500	190790024	2000	2000	2000	2000	0
87	20241029	172400	190790024	2000	2000	2000	2000	0
88	20241029	172300	190790024	2000	2000	2000	2000	0
89	20241029	172200	190790024	2000	2000	2000	2000	0
90	20241029	172100	190790024	2000	2000	2000	2000	0
91	20241029	172000	190790024	2000	2000	2000	2000	0
92	20241029	171900	190790024	2000	2000	2000	2000	2289
93	20241029	171800	190790024	2000	2000	2000	2000	0
94	20241029	171700	190790024	2000	2000	2000	2000	0
95	20241029	171600	190790024	2000	2000	2000	2000	0
96	20241029	171500	190790024	2000	2000	2000	2000	0
97	20241029	171400	190790024	2000	2000	2000	2000	0
98	20241029	171300	190790024	2000	2000	2000	2000	0
99	20241029	171200	190790024	2000	2000	2000	2000	0
100	20241029	171100	190790024	2000	2000	2000	2000	0
101	20241029	171000	190790024	2000	2000	2000	2000	0
102	20241029	170900	190790024	2000	2000	2000	2000	0
103	20241029	170800	190790024	2000	2000	2000	2000	0
104	20241029	170700	190790024	2000	2000	2000	2000	0
105	20241029	170600	190790024	2000	2000	2000	2000	0
106	20241029	170500	190790024	2000	2000	2000	2000	0
107	20241029	170400	190790024	2000	2000	2000	2000	0
108	20241029	170300	190790024	2000	2000	2000	2000	0
109	20241029	170200	190790024	2000	2000	2000	2000	0
110	20241029	170100	190790024	2000	2000	2000	2000	0
111	20241029	170000	190790024	2000	2000	2000	2000	0
112	20241029	165900	190790024	2000	2000	2000	2000	0
113	20241029	165800	190790024	2000	2000	2000	2000	0
114	20241029	165700	190790024	2000	2000	2000	2000	0
115	20241029	165600	190790024	2000	2000	2000	2000	0
116	20241029	165500	190790024	2000	2000	2000	2000	0
117	20241029	165400	190790024	2000	2000	2000	2000	0
118	20241029	165300	190790024	2000	2000	2000	2000	0
119	20241029	165200	190790024	2000	2000	2000	2000	0
120	20241029	165100	190790024	2000	2000	2000	2000	0
121	20241029	165000	190790024	2000	2000	2000	2000	0
122	20241029	164900	190790024	2000	2000	2000	2000	2289
123	20241029	164800	190790024	2000	2000	2000	2000	0
124	20241029	164700	190790024	2000	2000	2000	2000	0
125	20241029	164600	190790024	2000	2000	2000	2000	0
126	20241029	164500	190790024	2000	2000	2000	2000	0
127	20241029	164400	190790024	2000	2000	2000	2000	0
128	20241029	164300	190790024	2000	2000	2000	2000	0
129	20241029	164200	190790024	2000	2000	2000	2000	0
130	20241029	164100	190790024	2000	2000	2000	2000	0
131	20241029	164000	190790024	2000	2000	2000	2000	0
132	20241029	163900	190790024	2000	2000	2000	2000	0
133	20241029	163800	190790024	2000	2000	2000	2000	0
134	20241029	163700	190790024	2000	2000	2000	2000	0
135	20241029	163600	190790024	2000	2000	2000	2000	0
136	20241029	163500	190790024	2000	2000	2000	2000	0
137	20241029	163400	190790024	2000	2000	2000	2000	0
138	20241029	163300	190790024	2000	2000	2000	2000	0
139	20241029	163200	190790024	2000	2000	2000	2000	0
140	20241029	163100	190790024	2000	2000	2000	2000	0
141	20241029	163000	190790024	2000	2000	2000	2000	0
142	20241029	162900	190790024	2000	2000	2000	2000	0
143	20241029	162800	190790024	2000	2000	2000	2000	0
144	20241029	162700	190790024	2000	2000	2000	2000	0
145	20241029	162600	190790024	2000	2000	2000	2000	0
146	20241029	162500	190790024	2000	2000	2000	2000	0
147	20241029	162400	190790024	2000	2000	2000	2000	0
148	20241029	162300	190790024	2000	2000	2000	2000	0
149	20241029	162200	190790024	2000	2000	2000	2000	0
150	20241029	162100	190790024	2000	2000	2000	2000	0
151	20241029	162000	190790024	2000	2000	2000	2000	0
152	20241029	161900	190790024	2000	2000	2000	2000	2289
153	20241029	161800	190790024	2000	2000	2000	2000	0
154	20241029	161700	190790024	2000	2000	2000	2000	0
155	20241029	161600	190790024	2000	2000	2000	2000	0
156	20241029	161500	190790024	2000	2000	2000	2000	0
157	20241029	161400	190790024	2000	2000	2000	2000	0
158	20241029	161300	190790024	2000	2000	2000	2000	0
159	20241029	161200	190790024	2000	2000	2000	2000	0
160	20241029	161100	190790024	2000	2000	2000	2000	0
161	20241029	161000	190790024	2000	2000	2000	2000	0
162	20241029	160900	190790024	2000	2000	2000	2000	0
163	20241029	160800	190790024	2000	2000	2000	2000	0
164	20241029	160700	190790024	2000	2000	2000	2000	0
165	20241029	160600	190790024	2000	2000	2000	2000	0
166	20241029	160500	190790024	2000	2000	2000	2000	0
167	20241029	160400	190790024	2000	2000	2000	2000	0
168	20241029	160300	190790024	2000	2000	2000	2000	0
169	20241029	160200	190790024	2000	2000	2000	2000	0
170	20241029	160100	190790024	2000	2000	2000	2000	0
171	20241029	160000	190790024	2000	2000	2000	2000	0
172	20241029	155900	190790024	2000	2000	2000	2000	0
173	20241029	155800	190790024	2000	2000	2000	2000	0
174	20241029	155700	190790024	2000	2000	2000	2000	0
175	20241029	155600	190790024	2000	2000	2000	2000	0
176	20241029	155500	190790024	2000	2000	2000	2000	0
177	20241029	155400	190790024	2000	2000	2000	2000	0
178	20241029	155300	190790024	2000	2000	2000	2000	0
179	20241029	155200	190790024	2000	2000	2000	2000	0
180	20241029	155100	190790024	2000	2000	2000	2000	0
181	20241029	155000	190790024	2000	2000	2000	2000	0
182	20241029	154900	190790024	2000	2000	2000	2000	2289
183	20241029	154800	190790024	2000	2000	2000	2000	0
184	20241029	154700	190790024	2000	2000	2000	2000	0
185	20241029	154600	190790024	2000	2000	2000	2000	0
186	20241029	154500	190790024	2000	2000	2000	2000	0
187	20241029	154400	190790024	2000	2000	2000	2000	0
188	20241029	154300	190790024	2000	2000	2000	2000	0
189	20241029	154200	190790024	2000	2000	2000	2000	0
190	20241029	154100	190790024	2000	2000	2000	2000	0
191	20241029	154000	190790024	2000	2000	2000	2000	0
192	20241029	153900	190790024	2000	2000	2000	2000	0
193	20241029	153800	190790024	2000	2000	2000	2000	0
194	20241029	153700	190790024	2000	2000	2000	2000	0
195	20241029	153600	190790024	2000	2000	2000	2000	0
196	20241029	153500	190790024	2000	2000	2000	2000	0
197	20241029	153400	190790024	2000	2000	2000	2000	0
198	20241029	153300	190790024	2000	2000	2000	2000	0
199	20241029	153200	190790024	2000	2000	2000	2000	0
200	20241029	153100	190790024	2000	2000	2000	2000	0
201	20241029	153000	190790024	2000	2000	2000	2000	2289
202	20241029	152900	186212024	2000	2000	2000	2000	0
203	20241029	152800	186212024	2000	2000	2000	2000	0
204	20241029	152700	186212024	2000	2000	2000	2000	0
205	20241029	152600	186212024	2000	2000	2000	2000	0
206	20241029	152500	186212024	2000	2000	2000	2000	0
207	20241029	152400	186212024	2000	2000	2000	2000	0
208	20241029	152300	186212024	2000	2000	2000	2000	0
209	20241029	152200	186212024	2000	2000	2000	2000	0
210	20241029	152100	186212024	2000	2000	2000	2000	0
211	20241029	152000	186212024	2000	2000	2000	2000	0
212	20241029	151900	186212024	2000	2000	2000	1998	627
213	20241029	151800	184959024	2000	1996	2000	1991	3785
214	20241029	151700	177422080	1997	1997	1997	1997	1207
215	20241029	151600	175011701	2000	2000	2000	2000	0
216	20241029	151500	175011701	2000	2000	2000	2000	19
217	20241029	151400	174973701	2000	2000	2000	2000	0
218	20241029	151300	174973701	2000	2000	2000	2000	6
219	20241029	151200	174961701	2000	2000	2000	2000	81
220	20241029	151100	174799701	2000	2000	2000	2000	0
221	20241029	151000	174799701	2000	2000	2000	2000	100
222	20241029	150900	174599701	2000	2000	2000	2000	0
223	20241029	150800	174599701	2000	2000	2000	2000	0
224	20241029	150700	174599701	2000	2000	2000	2000	5
225	20241029	150600	174589701	2000	2000	2000	2000	0
226	20241029	150500	174589701	2000	2000	2000	2000	1
227	20241029	150400	174587701	1993	2000	2000	1993	2
228	20241029	150300	174583708	2000	1999	2000	1999	2361
229	20241029	150200	169863161	1998	1993	1998	1993	653
230	20241029	150100	168558472	1998	1997	1998	1997	101
231	20241029	150000	168356770	1997	1997	1997	1997	0
232	20241029	145900	168356770	1997	1997	1997	1997	102
233	20241029	145800	168153076	1997	1997	1997	1997	0
234	20241029	145700	168153076	1997	1993	1997	1993	9
235	20241029	145600	168135131	1998	1998	1998	1998	0
236	20241029	145500	168135131	1998	1998	1998	1998	0
237	20241029	145400	168135131	1998	1998	1998	1998	0
238	20241029	145300	168135131	1998	1998	1998	1991	64
239	20241029	145200	168007686	1998	1998	1998	1998	0
240	20241029	145100	168007686	1998	1992	1998	1992	651
241	20241029	145000	166707663	1997	1997	1997	1997	1
242	20241029	144900	166705666	1996	1995	1996	1995	4258
243	20241029	144800	158210583	1995	1994	1995	1994	1763
244	20241029	144700	154694855	1994	1994	1994	1994	0
245	20241029	144600	154694855	1994	1993	1994	1993	203
246	20241029	144500	154290275	1993	1993	1993	1993	100
247	20241029	144400	154090975	1993	1993	1993	1993	0
248	20241029	144300	154090975	1993	1993	1993	1993	0
249	20241029	144200	154090975	1993	1993	1993	1993	0
250	20241029	144100	154090975	1993	1993	1993	1993	2
251	20241029	144000	154086989	1993	1993	1993	1993	0
252	20241029	143900	154086989	1993	1992	1993	1992	1000
253	20241029	143800	152094736	1992	1992	1992	1992	2
254	20241029	143700	152090752	1992	1992	1992	1992	0
255	20241029	143600	152090752	1992	1992	1992	1992	0
256	20241029	143500	152090752	1992	1992	1992	1992	752
257	20241029	143400	150592768	1991	1991	1991	1991	700
258	20241029	143300	149199068	1991	1991	1991	1991	118
259	20241029	143200	148964130	1992	1992	1992	1992	0
260	20241029	143100	148964130	1992	1992	1992	1992	0
261	20241029	143000	148964130	1992	1992	1992	1992	150
262	20241029	142900	148665330	1992	1992	1992	1992	0
263	20241029	142800	148665330	1992	1992	1992	1992	100
264	20241029	142700	148466130	1992	1992	1992	1992	0
265	20241029	142600	148466130	1992	1992	1992	1992	0
266	20241029	142500	148466130	1992	1992	1992	1992	0
267	20241029	142400	148466130	1992	1991	1992	1991	13
268	20241029	142300	148440242	1992	1992	1992	1992	2
269	20241029	142200	148436258	1991	1991	1991	1991	0
270	20241029	142100	148436258	1991	1991	1991	1991	0
271	20241029	142000	148436258	1991	1991	1991	1991	556
272	20241029	141900	147329262	1991	1991	1991	1991	0
273	20241029	141800	147329262	1991	1991	1991	1991	20
274	20241029	141700	147289442	1991	1991	1991	1991	0
275	20241029	141600	147289442	1991	1991	1991	1991	0
276	20241029	141500	147289442	1991	1991	1991	1991	260
277	20241029	141400	146771782	1991	1991	1991	1991	0
278	20241029	141300	146771782	1991	1991	1991	1991	10
279	20241029	141200	146751872	1992	1992	1992	1992	0
280	20241029	141100	146751872	1992	1992	1992	1992	0
281	20241029	141000	146751872	1992	1992	1992	1992	0
282	20241029	140900	146751872	1992	1992	1992	1992	0
283	20241029	140800	146751872	1992	1992	1992	1992	0
284	20241029	140700	146751872	1992	1992	1992	1992	2
285	20241029	140600	146747888	1991	1991	1991	1991	156
286	20241029	140500	146437292	1992	1992	1992	1992	0
287	20241029	140400	146437292	1992	1992	1992	1992	0
288	20241029	140300	146437292	1992	1990	1992	1990	232
289	20241029	140200	145975608	1991	1991	1991	1991	0
290	20241029	140100	145975608	1991	1991	1991	1991	0
291	20241029	140000	145975608	1991	1991	1991	1991	270
292	20241029	135900	145438038	1991	1990	1991	1990	4176
293	20241029	135800	137127622	1991	1990	1991	1990	424
294	20241029	135700	136283838	1992	1992	1992	1992	0
295	20241029	135600	136283838	1992	1992	1992	1992	0
296	20241029	135500	136283838	1992	1992	1992	1992	0
297	20241029	135400	136283838	1992	1992	1992	1992	0
298	20241029	135300	136283838	1992	1992	1992	1992	2
299	20241029	135200	136279854	1992	1992	1992	1992	20
300	20241029	135100	136240014	1992	1992	1992	1992	0
301	20241029	135000	136240014	1992	1992	1992	1992	0
302	20241029	134900	136240014	1992	1992	1992	1992	0
303	20241029	134800	136240014	1992	1992	1992	1992	0
304	20241029	134700	136240014	1992	1992	1992	1992	1
305	20241029	134600	136238022	1992	1992	1992	1992	0
306	20241029	134500	136238022	1992	1991	1992	1991	201
307	20241029	134400	135837830	1992	1992	1992	1992	0
308	20241029	134300	135837830	1992	1992	1992	1992	0
309	20241029	134200	135837830	1992	1992	1992	1992	0
310	20241029	134100	135837830	1992	1992	1992	1992	0
311	20241029	134000	135837830	1992	1992	1992	1992	100
312	20241029	133900	135638630	1992	1992	1992	1992	0
313	20241029	133800	135638630	1992	1992	1992	1992	0
314	20241029	133700	135638630	1992	1992	1992	1992	0
315	20241029	133600	135638630	1992	1992	1992	1992	0
316	20241029	133500	135638630	1992	1992	1992	1992	0
317	20241029	133400	135638630	1992	1992	1992	1991	230
318	20241029	133300	135180689	1991	1992	1992	1991	1412
319	20241029	133200	132369367	1992	1992	1992	1992	0
320	20241029	133100	132369367	1992	1992	1992	1992	0
321	20241029	133000	132369367	1992	1992	1992	1992	0
322	20241029	132900	132369367	1992	1992	1992	1992	0
323	20241029	132800	132369367	1992	1992	1992	1992	2
324	20241029	132700	132365383	1992	1992	1992	1992	0
325	20241029	132600	132365383	1992	1992	1992	1992	0
326	20241029	132500	132365383	1992	1992	1992	1992	0
327	20241029	132400	132365383	1992	1993	1993	1992	722
328	20241029	132300	130927158	1992	1993	1993	1992	2
329	20241029	132200	130923173	1993	1992	1993	1992	30
330	20241029	132100	130863412	1992	1992	1992	1992	1
331	20241029	132000	130861420	1992	1992	1992	1992	2
332	20241029	131900	130857436	1992	1992	1992	1992	40
333	20241029	131800	130777756	1992	1991	1992	1991	352
334	20241029	131700	130076921	1992	1992	1992	1992	20
335	20241029	131600	130037081	1993	1993	1993	1993	0
336	20241029	131500	130037081	1993	1993	1993	1993	0
337	20241029	131400	130037081	1993	1993	1993	1993	0
338	20241029	131300	130037081	1993	1993	1993	1993	0
339	20241029	131200	130037081	1993	1993	1993	1993	0
340	20241029	131100	130037081	1993	1993	1993	1993	0
341	20241029	131000	130037081	1993	1993	1993	1993	0
342	20241029	130900	130037081	1993	1993	1993	1991	252
343	20241029	130800	129535069	1993	1993	1993	1993	0
344	20241029	130700	129535069	1993	1993	1993	1993	0
345	20241029	130600	129535069	1993	1993	1993	1993	0
346	20241029	130500	129535069	1993	1993	1993	1993	0
347	20241029	130400	129535069	1993	1993	1993	1993	1
348	20241029	130300	129533076	1993	1993	1993	1990	12
349	20241029	130200	129509190	1994	1993	1994	1993	1365
350	20241029	130100	126788744	1993	1993	1993	1993	1
351	20241029	130000	126786751	1988	1989	1989	1988	719
352	20241029	125900	125357296	1993	1993	1993	1993	0
353	20241029	125800	125357296	1993	1993	1993	1993	0
354	20241029	125700	125357296	1993	1993	1993	1993	0
355	20241029	125600	125357296	1993	1993	1993	1993	0
356	20241029	125500	125357296	1993	1993	1993	1993	0
357	20241029	125400	125357296	1993	1993	1993	1993	10
358	20241029	125300	125337366	1993	1993	1993	1993	0
359	20241029	125200	125337366	1993	1993	1993	1993	0
360	20241029	125100	125337366	1993	1993	1993	1993	0
361	20241029	125000	125337366	1993	1993	1993	1993	0
362	20241029	124900	125337366	1993	1993	1993	1993	0
363	20241029	124800	125337366	1993	1993	1993	1993	0
364	20241029	124700	125337366	1993	1993	1993	1993	0
365	20241029	124600	125337366	1993	1993	1993	1993	0
366	20241029	124500	125337366	1993	1993	1993	1993	0
367	20241029	124400	125337366	1993	1993	1993	1993	0
368	20241029	124300	125337366	1993	1993	1993	1993	0
369	20241029	124200	125337366	1993	1993	1993	1993	0
370	20241029	124100	125337366	1993	1993	1993	1993	0
371	20241029	124000	125337366	1993	1993	1993	1993	0
372	20241029	123900	125337366	1993	1993	1993	1993	0
373	20241029	123800	125337366	1993	1993	1993	1993	0
374	20241029	123700	125337366	1993	1993	1993	1993	0
375	20241029	123600	125337366	1993	1993	1993	1993	1
376	20241029	123500	125335373	1993	1993	1993	1993	0
377	20241029	123400	125335373	1993	1993	1993	1993	120
378	20241029	123300	125096213	1994	1994	1994	1994	0
379	20241029	123200	125096213	1994	1994	1994	1994	0
380	20241029	123100	125096213	1994	1994	1994	1994	0
381	20241029	123000	125096213	1994	1994	1994	1994	0
382	20241029	122900	125096213	1994	1994	1994	1994	1000
383	20241029	122800	123102213	1994	1994	1994	1994	0
384	20241029	122700	123102213	1994	1988	1994	1988	51
385	20241029	122600	123000813	1988	1988	1988	1988	0
386	20241029	122500	123000813	1988	1988	1988	1988	993
387	20241029	122400	121026729	1988	1988	1988	1988	10
388	20241029	122300	121006849	1988	1988	1988	1988	200
389	20241029	122200	120609249	1988	1988	1988	1988	0
390	20241029	122100	120609249	1988	1988	1988	1988	234
391	20241029	122000	120144057	1988	1988	1988	1988	658
392	20241029	121900	118835953	1988	1987	1988	1987	102
393	20241029	121800	118633277	1988	1988	1988	1987	264
394	20241029	121700	118108705	1988	1988	1988	1988	100
395	20241029	121600	117909905	1988	1988	1988	1988	522
396	20241029	121500	116872169	1988	1988	1988	1988	481
397	20241029	121400	115915941	1988	1988	1988	1988	0
398	20241029	121300	115915941	1988	1992	1992	1988	29817
399	20241029	121200	56586000	1994	1994	1994	1994	0
400	20241029	121100	56586000	1994	1994	1994	1994	0
401	20241029	121000	56586000	1994	1994	1994	1994	0
402	20241029	120900	56586000	1994	1994	1994	1994	0
403	20241029	120800	56586000	1994	1994	1994	1994	0
404	20241029	120700	56586000	1994	1994	1994	1994	3
405	20241029	120600	56580018	1994	1994	1994	1994	0
406	20241029	120500	56580018	1994	1994	1994	1994	16
407	20241029	120400	56548114	1994	1994	1994	1994	1
408	20241029	120300	56546120	1994	1994	1994	1994	0
409	20241029	120200	56546120	1994	1994	1994	1994	0
410	20241029	120100	56546120	1994	1994	1994	1994	0
411	20241029	120000	56546120	1994	1994	1994	1994	0
412	20241029	115900	56546120	1994	1994	1994	1994	0
413	20241029	115800	56546120	1994	1994	1994	1994	10
414	20241029	115700	56526180	1994	1994	1994	1994	20
415	20241029	115600	56486300	1994	1994	1994	1994	0
416	20241029	115500	56486300	1994	1994	1994	1994	0
417	20241029	115400	56486300	1994	1994	1994	1994	0
418	20241029	115300	56486300	1994	1994	1994	1994	0
419	20241029	115200	56486300	1994	1994	1994	1994	0
420	20241029	115100	56486300	1994	1994	1994	1994	12
421	20241029	115000	56462372	1995	1995	1995	1995	0
422	20241029	114900	56462372	1995	1995	1995	1995	0
423	20241029	114800	56462372	1995	1995	1995	1995	0
424	20241029	114700	56462372	1995	1995	1995	1995	0
425	20241029	114600	56462372	1995	1995	1995	1995	7
426	20241029	114500	56448407	1995	1995	1995	1995	3
427	20241029	114400	56442422	1996	1996	1996	1996	0
428	20241029	114300	56442422	1996	1996	1996	1996	0
429	20241029	114200	56442422	1996	1996	1996	1996	4
430	20241029	114100	56434438	1996	1996	1996	1996	0
431	20241029	114000	56434438	1996	1996	1996	1996	0
432	20241029	113900	56434438	1996	1996	1996	1996	18
433	20241029	113800	56398510	1996	1996	1996	1996	0
434	20241029	113700	56398510	1996	1996	1996	1996	0
435	20241029	113600	56398510	1996	1996	1996	1996	0
436	20241029	113500	56398510	1996	1996	1996	1996	0
437	20241029	113400	56398510	1996	1996	1996	1996	0
438	20241029	113300	56398510	1996	1996	1996	1996	0
439	20241029	113200	56398510	1996	1996	1996	1996	0
440	20241029	113100	56398510	1996	1996	1996	1996	0
441	20241029	113000	56398510	1996	1996	1996	1996	0
442	20241029	112900	56398510	1996	1996	1996	1996	0
443	20241029	112800	56398510	1996	1996	1996	1996	0
444	20241029	112700	56398510	1996	1996	1996	1996	50
445	20241029	112600	56298710	1996	1996	1996	1996	1
446	20241029	112500	56296714	1993	1993	1993	1993	0
447	20241029	112400	56296714	1993	1993	1993	1993	1384
448	20241029	112300	53538402	1992	1992	1992	1992	0
449	20241029	112200	53538402	1992	1992	1992	1992	0
450	20241029	112100	53538402	1992	1992	1992	1992	0
451	20241029	112000	53538402	1992	1992	1992	1992	0
452	20241029	111900	53538402	1992	1992	1992	1992	0
453	20241029	111800	53538402	1992	1992	1992	1992	160
454	20241029	111700	53219682	1998	1998	1998	1998	1
455	20241029	111600	53217684	1998	1998	1998	1998	1
456	20241029	111500	53215686	1992	1996	1996	1992	213
457	20241029	111400	52791190	1996	1996	1996	1996	0
458	20241029	111300	52791190	1996	1996	1996	1996	0
459	20241029	111200	52791190	1996	1996	1996	1996	0
460	20241029	111100	52791190	1996	1996	1996	1996	0
461	20241029	111000	52791190	1996	1996	1996	1996	0
462	20241029	110900	52791190	1996	1996	1996	1996	0
463	20241029	110800	52791190	1996	1996	1996	1996	0
464	20241029	110700	52791190	1996	1996	1996	1996	0
465	20241029	110600	52791190	1996	1996	1996	1996	0
466	20241029	110500	52791190	1996	1996	1996	1996	0
467	20241029	110400	52791190	1996	1996	1996	1996	0
468	20241029	110300	52791190	1996	1996	1996	1996	0
469	20241029	110200	52791190	1996	1996	1996	1996	0
470	20241029	110100	52791190	1996	1996	1996	1996	0
471	20241029	110000	52791190	1996	1996	1996	1996	0
472	20241029	105900	52791190	1996	1996	1996	1996	0
473	20241029	105800	52791190	1996	1996	1996	1996	0
474	20241029	105700	52791190	1996	1996	1996	1996	1
475	20241029	105600	52789194	1996	1996	1996	1996	0
476	20241029	105500	52789194	1996	1996	1996	1996	0
477	20241029	105400	52789194	1996	1996	1996	1996	0
478	20241029	105300	52789194	1996	1996	1996	1996	0
479	20241029	105200	52789194	1996	1996	1996	1996	0
480	20241029	105100	52789194	1996	1996	1996	1996	154
481	20241029	105000	52481810	1996	1996	1996	1996	0
482	20241029	104900	52481810	1996	1997	1997	1996	101
483	20241029	104800	52280187	1998	1998	1998	1998	1
484	20241029	104700	52278189	1998	1998	1998	1998	0
485	20241029	104600	52278189	1998	1998	1998	1998	0
486	20241029	104500	52278189	1998	1997	1998	1997	15
487	20241029	104400	52248222	1997	1997	1997	1997	11
488	20241029	104300	52226255	1998	1998	1998	1998	0
489	20241029	104200	52226255	1998	1998	1998	1998	2
490	20241029	104100	52222259	1997	1997	1997	1997	4
491	20241029	104000	52214271	1998	1998	1998	1998	7
492	20241029	103900	52200285	1998	1998	1998	1998	1979
493	20241029	103800	48246243	1998	1998	1998	1998	2
494	20241029	103700	48242247	1998	1998	1998	1998	0
495	20241029	103600	48242247	1998	1998	1998	1998	0
496	20241029	103500	48242247	1998	1998	1998	1998	0
497	20241029	103400	48242247	1998	1998	1998	1998	0
498	20241029	103300	48242247	1998	1998	1998	1998	0
499	20241029	103200	48242247	1998	1998	1998	1998	50
500	20241029	103100	48142347	1998	1998	1998	1998	0
501	20241029	103000	48142347	1998	1998	1998	1998	0
502	20241029	102900	48142347	1998	1998	1998	1998	23
503	20241029	102800	48096393	1998	1998	1998	1998	7
504	20241029	102700	48082407	1996	1995	1996	1995	50
505	20241029	102600	47982612	1996	1996	1996	1996	0
506	20241029	102500	47982612	1996	1995	1996	1995	2963
507	20241029	102400	42070436	1994	1995	1995	1994	586
508	20241029	102300	40901951	1993	1993	1993	1993	1904
509	20241029	102200	37107279	1993	1993	1993	1993	0
510	20241029	102100	37107279	1993	1993	1993	1993	2
511	20241029	102000	37103293	1992	1992	1992	1992	0
512	20241029	101900	37103293	1992	1992	1992	1992	0
513	20241029	101800	37103293	1992	1992	1992	1992	2
514	20241029	101700	37099309	1993	1993	1993	1993	1
515	20241029	101600	37097316	1993	1993	1993	1993	0
516	20241029	101500	37097316	1993	1993	1993	1993	50
517	20241029	101400	36997666	1991	1991	1991	1991	0
518	20241029	101300	36997666	1991	1991	1991	1991	0
519	20241029	101200	36997666	1991	1991	1991	1991	1
520	20241029	101100	36995675	1993	1993	1993	1993	0
521	20241029	101000	36995675	1993	1993	1993	1993	0
522	20241029	100900	36995675	1993	1993	1993	1993	0
523	20241029	100800	36995675	1993	1993	1993	1993	0
524	20241029	100700	36995675	1993	1993	1993	1993	0
525	20241029	100600	36995675	1993	1993	1993	1993	1
526	20241029	100500	36993682	1993	1993	1993	1993	377
527	20241029	100400	36242321	1994	1994	1994	1994	104
528	20241029	100300	36034945	1994	1994	1994	1994	0
529	20241029	100200	36034945	1994	1994	1994	1994	0
530	20241029	100100	36034945	1994	1994	1994	1994	3
531	20241029	100000	36028963	1994	1994	1994	1994	2
532	20241029	095900	36024975	1993	1994	1994	1993	60
533	20241029	095800	35905365	1994	1994	1994	1994	0
534	20241029	095700	35905365	1994	1994	1994	1994	12
535	20241029	095600	35881437	1994	1994	1994	1994	0
536	20241029	095500	35881437	1994	1994	1994	1994	0
537	20241029	095400	35881437	1994	1994	1994	1994	0
538	20241029	095300	35881437	1994	1994	1994	1994	0
539	20241029	095200	35881437	1994	1994	1994	1994	500
540	20241029	095100	34884437	1994	1994	1994	1994	100
541	20241029	095000	34685037	1995	1995	1995	1995	0
542	20241029	094900	34685037	1995	1995	1995	1995	0
543	20241029	094800	34685037	1995	1995	1995	1995	390
544	20241029	094700	33906987	1995	1995	1995	1995	0
545	20241029	094600	33906987	1995	1995	1995	1995	0
546	20241029	094500	33906987	1995	1995	1995	1995	0
547	20241029	094400	33906987	1995	1995	1995	1995	0
548	20241029	094300	33906987	1995	1995	1995	1995	50
549	20241029	094200	33807237	1995	1995	1995	1995	0
550	20241029	094100	33807237	1995	1995	1995	1995	2500
551	20241029	094000	28819737	1995	1995	1995	1995	0
552	20241029	093900	28819737	1995	1995	1995	1995	0
553	20241029	093800	28819737	1995	1991	1995	1991	5032
554	20241029	093700	18799143	1991	1991	1991	1991	0
555	20241029	093600	18799143	1991	1993	1993	1991	310
556	20241029	093500	18181913	1993	1993	1993	1991	200
557	20241029	093400	17783429	1992	1993	1993	1992	1102
558	20241029	093300	15588244	1993	1993	1993	1993	0
559	20241029	093200	15588244	1993	1993	1993	1992	111
560	20241029	093100	15367119	1993	1993	1994	1993	15
561	20241029	093000	15337223	1994	1994	1994	1993	50
562	20241029	092900	15237566	1994	1994	1996	1994	126
563	20241029	092800	14986302	1996	1996	1996	1996	0
564	20241029	092700	14986302	1996	1996	1996	1996	0
565	20241029	092600	14986302	1996	1996	1996	1996	0
566	20241029	092500	14986302	1996	1996	1996	1996	0
567	20241029	092400	14986302	1996	1996	1996	1996	4
568	20241029	092300	14978318	1997	1997	1997	1997	0
569	20241029	092200	14978318	1997	1997	1997	1997	0
570	20241029	092100	14978318	1997	1997	1997	1997	0
571	20241029	092000	14978318	1997	1997	1997	1997	0
572	20241029	091900	14978318	1997	1997	1997	1997	0
573	20241029	091800	14978318	1997	1997	1997	1997	2
574	20241029	091700	14974324	1997	1997	1997	1997	19
575	20241029	091600	14936381	1998	1998	1998	1998	0
576	20241029	091500	14936381	1998	1998	1998	1998	0
577	20241029	091400	14936381	1998	1998	1998	1998	0
578	20241029	091300	14936381	1998	1998	1998	1998	3
579	20241029	091200	14930387	1999	1998	1999	1998	468
580	20241029	091100	13995322	1998	1998	1998	1998	0
581	20241029	091000	13995322	1998	1998	1998	1998	5
582	20241029	090900	13985332	1998	1998	1998	1998	0
583	20241029	090800	13985332	1998	1995	1998	1995	4
584	20241029	090700	13977349	1992	1995	1995	1992	205
585	20241029	090600	13568983	1995	1995	1995	1995	0
586	20241029	090500	13568983	1995	1996	1998	1992	4007
587	20241029	090400	5569477	1995	1991	1995	1991	2100
588	20241029	090300	1384412	1991	1991	1991	1991	4
589	20241029	090200	1376448	1991	1989	1991	1989	105
590	20241029	090100	1167543	1989	1989	1989	1989	0
591	20241029	090000	1167543	1989	1989	1989	1989	587