KissMeData/033310/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191700	29311266	1996	1996	1996	1996	200
3	20241028	191600	29311266	1996	1996	1996	1996	0
4	20241028	191500	29311266	1996	1996	1996	1996	0
5	20241028	191400	29311266	1996	1996	1996	1996	0
6	20241028	191300	29311266	1996	1996	1996	1996	0
7	20241028	191200	29311266	1996	1996	1996	1996	0
8	20241028	191100	29311266	1996	1996	1996	1996	0
9	20241028	191000	29311266	1996	1996	1996	1996	0
10	20241028	190900	29311266	1996	1996	1996	1996	0
11	20241028	190800	29311266	1996	1996	1996	1996	0
12	20241028	190700	29311266	1996	1996	1996	1996	0
13	20241028	190600	29311266	1996	1996	1996	1996	0
14	20241028	190500	29311266	1996	1996	1996	1996	0
15	20241028	190400	29311266	1996	1996	1996	1996	0
16	20241028	190300	29311266	1996	1996	1996	1996	0
17	20241028	190200	29311266	1996	1996	1996	1996	0
18	20241028	190100	29311266	1996	1996	1996	1996	0
19	20241028	190000	29311266	1996	1996	1996	1996	0
20	20241028	185900	29311266	1996	1996	1996	1996	0
21	20241028	185800	29311266	1996	1996	1996	1996	0
22	20241028	185700	29311266	1996	1996	1996	1996	0
23	20241028	185600	29311266	1996	1996	1996	1996	0
24	20241028	185500	29311266	1996	1996	1996	1996	0
25	20241028	185400	29311266	1996	1996	1996	1996	0
26	20241028	185300	29311266	1996	1996	1996	1996	0
27	20241028	185200	29311266	1996	1996	1996	1996	0
28	20241028	185100	29311266	1996	1996	1996	1996	0
29	20241028	185000	29311266	1996	1996	1996	1996	0
30	20241028	184900	29311266	1996	1996	1996	1996	0
31	20241028	184800	29311266	1996	1996	1996	1996	0
32	20241028	184700	29311266	1996	1996	1996	1996	200
33	20241028	184600	29311266	1996	1996	1996	1996	0
34	20241028	184500	29311266	1996	1996	1996	1996	0
35	20241028	184400	29311266	1996	1996	1996	1996	0
36	20241028	184300	29311266	1996	1996	1996	1996	0
37	20241028	184200	29311266	1996	1996	1996	1996	0
38	20241028	184100	29311266	1996	1996	1996	1996	0
39	20241028	184000	29311266	1996	1996	1996	1996	0
40	20241028	183900	29311266	1996	1996	1996	1996	0
41	20241028	183800	29311266	1996	1996	1996	1996	0
42	20241028	183700	29311266	1996	1996	1996	1996	0
43	20241028	183600	29311266	1996	1996	1996	1996	0
44	20241028	183500	29311266	1996	1996	1996	1996	0
45	20241028	183400	29311266	1996	1996	1996	1996	0
46	20241028	183300	29311266	1996	1996	1996	1996	0
47	20241028	183200	29311266	1996	1996	1996	1996	0
48	20241028	183100	29311266	1996	1996	1996	1996	0
49	20241028	183000	29311266	1996	1996	1996	1996	0
50	20241028	182900	29311266	1996	1996	1996	1996	0
51	20241028	182800	29311266	1996	1996	1996	1996	0
52	20241028	182700	29311266	1996	1996	1996	1996	0
53	20241028	182600	29311266	1996	1996	1996	1996	0
54	20241028	182500	29311266	1996	1996	1996	1996	0
55	20241028	182400	29311266	1996	1996	1996	1996	0
56	20241028	182300	29311266	1996	1996	1996	1996	0
57	20241028	182200	29311266	1996	1996	1996	1996	0
58	20241028	182100	29311266	1996	1996	1996	1996	0
59	20241028	182000	29311266	1996	1996	1996	1996	0
60	20241028	181900	29311266	1996	1996	1996	1996	0
61	20241028	181800	29311266	1996	1996	1996	1996	0
62	20241028	181700	29311266	1996	1996	1996	1996	200
63	20241028	181600	29311266	1996	1996	1996	1996	0
64	20241028	181500	29311266	1996	1996	1996	1996	0
65	20241028	181400	29311266	1996	1996	1996	1996	0
66	20241028	181300	29311266	1996	1996	1996	1996	0
67	20241028	181200	29311266	1996	1996	1996	1996	0
68	20241028	181100	29311266	1996	1996	1996	1996	0
69	20241028	181000	29311266	1996	1996	1996	1996	0
70	20241028	180900	29311266	1996	1996	1996	1996	0
71	20241028	180800	29311266	1996	1996	1996	1996	0
72	20241028	180700	29311266	1996	1996	1996	1996	0
73	20241028	180600	29311266	1996	1996	1996	1996	0
74	20241028	180500	29311266	1996	1996	1996	1996	0
75	20241028	180400	29311266	1996	1996	1996	1996	0
76	20241028	180300	29311266	1996	1996	1996	1996	0
77	20241028	180200	29311266	1996	1996	1996	1996	0
78	20241028	180100	29311266	1996	1996	1996	1996	0
79	20241028	180000	29311266	1996	1996	1996	1996	0
80	20241028	175900	29311266	1996	1996	1996	1996	0
81	20241028	175800	29311266	1996	1996	1996	1996	0
82	20241028	175700	29311266	1996	1996	1996	1996	0
83	20241028	175600	29311266	1996	1996	1996	1996	0
84	20241028	175500	29311266	1996	1996	1996	1996	0
85	20241028	175400	29311266	1996	1996	1996	1996	0
86	20241028	175300	29311266	1996	1996	1996	1996	0
87	20241028	175200	29311266	1996	1996	1996	1996	0
88	20241028	175100	29311266	1996	1996	1996	1996	0
89	20241028	175000	29311266	1996	1996	1996	1996	0
90	20241028	174900	29311266	1996	1996	1996	1996	0
91	20241028	174800	29311266	1996	1996	1996	1996	0
92	20241028	174700	29311266	1996	1996	1996	1996	200
93	20241028	174600	29311266	1996	1996	1996	1996	0
94	20241028	174500	29311266	1996	1996	1996	1996	0
95	20241028	174400	29311266	1996	1996	1996	1996	0
96	20241028	174300	29311266	1996	1996	1996	1996	0
97	20241028	174200	29311266	1996	1996	1996	1996	0
98	20241028	174100	29311266	1996	1996	1996	1996	0
99	20241028	174000	29311266	1996	1996	1996	1996	0
100	20241028	173900	29311266	1996	1996	1996	1996	0
101	20241028	173800	29311266	1996	1996	1996	1996	0
102	20241028	173700	29311266	1996	1996	1996	1996	0
103	20241028	173600	29311266	1996	1996	1996	1996	0
104	20241028	173500	29311266	1996	1996	1996	1996	0
105	20241028	173400	29311266	1996	1996	1996	1996	0
106	20241028	173300	29311266	1996	1996	1996	1996	0
107	20241028	173200	29311266	1996	1996	1996	1996	0
108	20241028	173100	29311266	1996	1996	1996	1996	0
109	20241028	173000	29311266	1996	1996	1996	1996	0
110	20241028	172900	29311266	1996	1996	1996	1996	0
111	20241028	172800	29311266	1996	1996	1996	1996	0
112	20241028	172700	29311266	1996	1996	1996	1996	0
113	20241028	172600	29311266	1996	1996	1996	1996	0
114	20241028	172500	29311266	1996	1996	1996	1996	0
115	20241028	172400	29311266	1996	1996	1996	1996	0
116	20241028	172300	29311266	1996	1996	1996	1996	0
117	20241028	172200	29311266	1996	1996	1996	1996	0
118	20241028	172100	29311266	1996	1996	1996	1996	0
119	20241028	172000	29311266	1996	1996	1996	1996	0
120	20241028	171900	29311266	1996	1996	1996	1996	0
121	20241028	171800	29311266	1996	1996	1996	1996	0
122	20241028	171700	29311266	1996	1996	1996	1996	200
123	20241028	171600	29311266	1996	1996	1996	1996	0
124	20241028	171500	29311266	1996	1996	1996	1996	0
125	20241028	171400	29311266	1996	1996	1996	1996	0
126	20241028	171300	29311266	1996	1996	1996	1996	0
127	20241028	171200	29311266	1996	1996	1996	1996	0
128	20241028	171100	29311266	1996	1996	1996	1996	0
129	20241028	171000	29311266	1996	1996	1996	1996	0
130	20241028	170900	29311266	1996	1996	1996	1996	0
131	20241028	170800	29311266	1996	1996	1996	1996	0
132	20241028	170700	29311266	1996	1996	1996	1996	0
133	20241028	170600	29311266	1996	1996	1996	1996	0
134	20241028	170500	29311266	1996	1996	1996	1996	0
135	20241028	170400	29311266	1996	1996	1996	1996	0
136	20241028	170300	29311266	1996	1996	1996	1996	0
137	20241028	170200	29311266	1996	1996	1996	1996	0
138	20241028	170100	29311266	1996	1996	1996	1996	0
139	20241028	170000	29311266	1996	1996	1996	1996	0
140	20241028	165900	29311266	1996	1996	1996	1996	0
141	20241028	165800	29311266	1996	1996	1996	1996	0
142	20241028	165700	29311266	1996	1996	1996	1996	0
143	20241028	165600	29311266	1996	1996	1996	1996	0
144	20241028	165500	29311266	1996	1996	1996	1996	0
145	20241028	165400	29311266	1996	1996	1996	1996	0
146	20241028	165300	29311266	1996	1996	1996	1996	0
147	20241028	165200	29311266	1996	1996	1996	1996	0
148	20241028	165100	29311266	1996	1996	1996	1996	0
149	20241028	165000	29311266	1996	1996	1996	1996	0
150	20241028	164900	29311266	1996	1996	1996	1996	0
151	20241028	164800	29311266	1996	1996	1996	1996	0
152	20241028	164700	29311266	1996	1996	1996	1996	200
153	20241028	164600	29311266	1996	1996	1996	1996	0
154	20241028	164500	29311266	1996	1996	1996	1996	0
155	20241028	164400	29311266	1996	1996	1996	1996	0
156	20241028	164300	29311266	1996	1996	1996	1996	0
157	20241028	164200	29311266	1996	1996	1996	1996	0
158	20241028	164100	29311266	1996	1996	1996	1996	0
159	20241028	164000	29311266	1996	1996	1996	1996	0
160	20241028	163900	29311266	1996	1996	1996	1996	0
161	20241028	163800	29311266	1996	1996	1996	1996	0
162	20241028	163700	29311266	1996	1996	1996	1996	0
163	20241028	163600	29311266	1996	1996	1996	1996	0
164	20241028	163500	29311266	1996	1996	1996	1996	0
165	20241028	163400	29311266	1996	1996	1996	1996	0
166	20241028	163300	29311266	1996	1996	1996	1996	0
167	20241028	163200	29311266	1996	1996	1996	1996	0
168	20241028	163100	29311266	1996	1996	1996	1996	0
169	20241028	163000	29311266	1996	1996	1996	1996	0
170	20241028	162900	29311266	1996	1996	1996	1996	0
171	20241028	162800	29311266	1996	1996	1996	1996	0
172	20241028	162700	29311266	1996	1996	1996	1996	0
173	20241028	162600	29311266	1996	1996	1996	1996	0
174	20241028	162500	29311266	1996	1996	1996	1996	0
175	20241028	162400	29311266	1996	1996	1996	1996	0
176	20241028	162300	29311266	1996	1996	1996	1996	0
177	20241028	162200	29311266	1996	1996	1996	1996	0
178	20241028	162100	29311266	1996	1996	1996	1996	0
179	20241028	162000	29311266	1996	1996	1996	1996	0
180	20241028	161900	29311266	1996	1996	1996	1996	0
181	20241028	161800	29311266	1996	1996	1996	1996	0
182	20241028	161700	29311266	1996	1996	1996	1996	200
183	20241028	161600	29311266	1996	1996	1996	1996	0
184	20241028	161500	29311266	1996	1996	1996	1996	0
185	20241028	161400	29311266	1996	1996	1996	1996	0
186	20241028	161300	29311266	1996	1996	1996	1996	0
187	20241028	161200	29311266	1996	1996	1996	1996	0
188	20241028	161100	29311266	1996	1996	1996	1996	0
189	20241028	161000	29311266	1996	1996	1996	1996	0
190	20241028	160900	29311266	1996	1996	1996	1996	0
191	20241028	160800	29311266	1996	1996	1996	1996	0
192	20241028	160700	29311266	1996	1996	1996	1996	0
193	20241028	160600	29311266	1996	1996	1996	1996	0
194	20241028	160500	29311266	1996	1996	1996	1996	0
195	20241028	160400	29311266	1996	1996	1996	1996	0
196	20241028	160300	29311266	1996	1996	1996	1996	0
197	20241028	160200	29311266	1996	1996	1996	1996	0
198	20241028	160100	29311266	1996	1996	1996	1996	0
199	20241028	160000	29311266	1996	1996	1996	1996	0
200	20241028	155900	29311266	1996	1996	1996	1996	0
201	20241028	155800	29311266	1996	1996	1996	1996	0
202	20241028	155700	29311266	1996	1996	1996	1996	0
203	20241028	155600	29311266	1996	1996	1996	1996	0
204	20241028	155500	29311266	1996	1996	1996	1996	0
205	20241028	155400	29311266	1996	1996	1996	1996	0
206	20241028	155300	29311266	1996	1996	1996	1996	0
207	20241028	155200	29311266	1996	1996	1996	1996	0
208	20241028	155100	29311266	1996	1996	1996	1996	0
209	20241028	155000	29311266	1996	1996	1996	1996	0
210	20241028	154900	29311266	1996	1996	1996	1996	0
211	20241028	154800	29311266	1996	1996	1996	1996	0
212	20241028	154700	29311266	1996	1996	1996	1996	200
213	20241028	154600	29311266	1996	1996	1996	1996	0
214	20241028	154500	29311266	1996	1996	1996	1996	0
215	20241028	154400	29311266	1996	1996	1996	1996	0
216	20241028	154300	29311266	1996	1996	1996	1996	0
217	20241028	154200	29311266	1996	1996	1996	1996	0
218	20241028	154100	29311266	1996	1996	1996	1996	0
219	20241028	154000	29311266	1996	1996	1996	1996	0
220	20241028	153900	29311266	1996	1996	1996	1996	0
221	20241028	153800	29311266	1996	1996	1996	1996	0
222	20241028	153700	29311266	1996	1996	1996	1996	0
223	20241028	153600	29311266	1996	1996	1996	1996	0
224	20241028	153500	29311266	1996	1996	1996	1996	0
225	20241028	153400	29311266	1996	1996	1996	1996	0
226	20241028	153300	29311266	1996	1996	1996	1996	0
227	20241028	153200	29311266	1996	1996	1996	1996	0
228	20241028	153100	29311266	1996	1996	1996	1996	0
229	20241028	153000	29311266	1996	1996	1996	1996	200
230	20241028	152900	28912066	1996	1996	1996	1996	0
231	20241028	152800	28912066	1996	1996	1996	1996	0
232	20241028	152700	28912066	1996	1996	1996	1996	0
233	20241028	152600	28912066	1996	1996	1996	1996	0
234	20241028	152500	28912066	1996	1996	1996	1996	0
235	20241028	152400	28912066	1996	1996	1996	1996	0
236	20241028	152300	28912066	1996	1996	1996	1996	0
237	20241028	152200	28912066	1996	1996	1996	1996	0
238	20241028	152100	28912066	1996	1996	1996	1996	0
239	20241028	152000	28912066	1996	1996	1996	1996	0
240	20241028	151900	28912066	1996	1996	1996	1996	0
241	20241028	151800	28912066	1996	1996	1996	1996	0
242	20241028	151700	28912066	1996	1996	1996	1996	0
243	20241028	151600	28912066	1996	1996	1996	1996	0
244	20241028	151500	28912066	1996	1996	1996	1996	0
245	20241028	151400	28912066	1996	1996	1996	1996	0
246	20241028	151300	28912066	1996	1995	1996	1995	82
247	20241028	151200	28748434	1993	1993	1993	1993	0
248	20241028	151100	28748434	1993	1993	1993	1993	0
249	20241028	151000	28748434	1993	1993	1993	1993	0
250	20241028	150900	28748434	1993	1993	1993	1993	0
251	20241028	150800	28748434	1993	1993	1993	1993	0
252	20241028	150700	28748434	1993	1993	1993	1993	0
253	20241028	150600	28748434	1993	1993	1993	1993	0
254	20241028	150500	28748434	1993	1993	1993	1993	0
255	20241028	150400	28748434	1993	1993	1993	1993	0
256	20241028	150300	28748434	1993	1993	1993	1993	0
257	20241028	150200	28748434	1993	1993	1993	1993	0
258	20241028	150100	28748434	1993	1993	1993	1993	1
259	20241028	150000	28746441	1992	1992	1992	1992	0
260	20241028	145900	28746441	1992	1992	1992	1992	0
261	20241028	145800	28746441	1992	1992	1992	1992	0
262	20241028	145700	28746441	1992	1992	1992	1992	0
263	20241028	145600	28746441	1992	1992	1992	1992	0
264	20241028	145500	28746441	1992	1992	1992	1992	0
265	20241028	145400	28746441	1992	1992	1992	1992	0
266	20241028	145300	28746441	1992	1992	1992	1992	0
267	20241028	145200	28746441	1992	1992	1992	1992	0
268	20241028	145100	28746441	1992	1992	1992	1992	0
269	20241028	145000	28746441	1992	1992	1992	1992	0
270	20241028	144900	28746441	1992	1992	1992	1992	10
271	20241028	144800	28726521	1992	1992	1992	1992	10
272	20241028	144700	28706601	1996	1996	1996	1996	0
273	20241028	144600	28706601	1996	1996	1996	1996	0
274	20241028	144500	28706601	1996	1996	1996	1996	0
275	20241028	144400	28706601	1996	1996	1996	1996	0
276	20241028	144300	28706601	1996	1996	1996	1996	0
277	20241028	144200	28706601	1996	1996	1996	1996	0
278	20241028	144100	28706601	1996	1996	1996	1996	0
279	20241028	144000	28706601	1996	1996	1996	1996	0
280	20241028	143900	28706601	1996	1996	1996	1996	0
281	20241028	143800	28706601	1996	1996	1996	1996	0
282	20241028	143700	28706601	1996	1996	1996	1996	0
283	20241028	143600	28706601	1996	1996	1996	1996	8
284	20241028	143500	28690633	1997	1997	1997	1997	1
285	20241028	143400	28688636	1996	1996	1996	1996	0
286	20241028	143300	28688636	1996	1996	1996	1996	0
287	20241028	143200	28688636	1996	1996	1996	1996	0
288	20241028	143100	28688636	1996	1996	1996	1996	0
289	20241028	143000	28688636	1996	1996	1996	1996	1
290	20241028	142900	28686640	1996	1996	1996	1996	106
291	20241028	142800	28475064	1998	1998	1998	1998	0
292	20241028	142700	28475064	1998	1998	1998	1998	0
293	20241028	142600	28475064	1998	1998	1998	1998	0
294	20241028	142500	28475064	1998	1998	1998	1998	0
295	20241028	142400	28475064	1998	1998	1998	1998	0
296	20241028	142300	28475064	1998	1998	1998	1998	0
297	20241028	142200	28475064	1998	1998	1998	1998	0
298	20241028	142100	28475064	1998	1998	1998	1998	0
299	20241028	142000	28475064	1998	1998	1998	1998	0
300	20241028	141900	28475064	1998	1997	1998	1997	200
301	20241028	141800	28075570	1996	1996	1996	1996	0
302	20241028	141700	28075570	1996	1996	1996	1996	0
303	20241028	141600	28075570	1996	1996	1996	1996	30
304	20241028	141500	28015690	1996	1996	1996	1996	50
305	20241028	141400	27915890	1996	1996	1996	1996	30
306	20241028	141300	27856010	1996	1996	1996	1996	30
307	20241028	141200	27796130	1997	1997	1997	1997	0
308	20241028	141100	27796130	1997	1997	1997	1997	534
309	20241028	141000	26729732	1997	1997	1997	1997	20
310	20241028	140900	26689792	1997	1997	1997	1997	40
311	20241028	140800	26609912	1998	1998	1998	1998	36
312	20241028	140700	26537984	1997	1997	1997	1997	60
313	20241028	140600	26418164	1997	1998	1998	1997	31
314	20241028	140500	26356256	1999	1999	1999	1999	1
315	20241028	140400	26354257	2000	2000	2000	2000	0
316	20241028	140300	26354257	2000	2000	2000	2000	0
317	20241028	140200	26354257	2000	2000	2000	2000	0
318	20241028	140100	26354257	2000	2000	2000	2000	0
319	20241028	140000	26354257	2000	2000	2000	2000	50
320	20241028	135900	26254257	1997	1997	1997	1997	0
321	20241028	135800	26254257	1997	1997	1997	1997	0
322	20241028	135700	26254257	1997	1997	1997	1997	0
323	20241028	135600	26254257	1997	1997	1997	1997	0
324	20241028	135500	26254257	1997	1997	1997	1997	0
325	20241028	135400	26254257	1997	1997	1997	1997	0
326	20241028	135300	26254257	1997	1997	1997	1997	0
327	20241028	135200	26254257	1997	1997	1997	1997	0
328	20241028	135100	26254257	1997	1997	1997	1997	0
329	20241028	135000	26254257	1997	2000	2000	1997	265
330	20241028	134900	25725037	1999	1999	1999	1999	232
331	20241028	134800	25261269	1998	1998	1998	1998	0
332	20241028	134700	25261269	1998	1998	1998	1998	0
333	20241028	134600	25261269	1998	1998	1998	1998	0
334	20241028	134500	25261269	1998	1998	1998	1998	1
335	20241028	134400	25259271	1997	1997	1997	1997	0
336	20241028	134300	25259271	1997	1997	1997	1997	0
337	20241028	134200	25259271	1997	1998	1998	1997	37
338	20241028	134100	25185349	1999	1999	1999	1999	0
339	20241028	134000	25185349	1999	1999	1999	1999	1
340	20241028	133900	25183350	1998	1998	1998	1998	7
341	20241028	133800	25169364	1999	1999	1999	1999	1
342	20241028	133700	25167365	1998	1998	1998	1998	43
343	20241028	133600	25081451	1999	1998	1999	1998	51
344	20241028	133500	24979552	1999	1999	1999	1999	1
345	20241028	133400	24977553	1998	1998	1998	1998	34
346	20241028	133300	24909621	1998	1999	1999	1998	56
347	20241028	133200	24797732	1999	1998	1999	1998	35
348	20241028	133100	24727801	1998	1998	1999	1998	45
349	20241028	133000	24637890	1998	1998	1998	1998	56
350	20241028	132900	24526002	1998	1999	1999	1998	64
351	20241028	132800	24398128	2000	2000	2000	2000	0
352	20241028	132700	24398128	2000	2000	2000	2000	0
353	20241028	132600	24398128	2000	1999	2000	1999	63
354	20241028	132500	24272186	1999	1999	1999	1999	0
355	20241028	132400	24272186	1999	1999	1999	1999	0
356	20241028	132300	24272186	1999	1999	1999	1999	0
357	20241028	132200	24272186	1999	1999	1999	1999	0
358	20241028	132100	24272186	1999	1999	1999	1999	0
359	20241028	132000	24272186	1999	1999	1999	1999	0
360	20241028	131900	24272186	1999	1999	1999	1999	0
361	20241028	131800	24272186	1999	1999	1999	1999	0
362	20241028	131700	24272186	1999	1999	1999	1999	2
363	20241028	131600	24268188	1999	1999	1999	1999	0
364	20241028	131500	24268188	1999	1999	1999	1999	1
365	20241028	131400	24266189	1998	1998	1998	1998	83
366	20241028	131300	24100355	1997	1997	1997	1997	0
367	20241028	131200	24100355	1997	1997	1997	1997	140
368	20241028	131100	23820775	1997	1997	1997	1997	1
369	20241028	131000	23818778	1997	1997	1997	1997	0
370	20241028	130900	23818778	1997	1997	1997	1997	0
371	20241028	130800	23818778	1997	1997	1997	1997	34
372	20241028	130700	23750880	1997	1997	1997	1997	11
373	20241028	130600	23728913	1997	1997	1997	1997	33
374	20241028	130500	23663012	1997	1997	1997	1997	23
375	20241028	130400	23617081	1997	1997	1997	1997	170
376	20241028	130300	23277591	1997	1997	1997	1997	10
377	20241028	130200	23257621	2000	2000	2000	2000	0
378	20241028	130100	23257621	2000	1997	2000	1997	12
379	20241028	130000	23233651	1996	1996	1996	1996	21
380	20241028	125900	23191735	2000	2000	2000	2000	0
381	20241028	125800	23191735	2000	2000	2000	2000	0
382	20241028	125700	23191735	2000	2000	2000	2000	0
383	20241028	125600	23191735	2000	2000	2000	2000	0
384	20241028	125500	23191735	2000	2000	2000	2000	0
385	20241028	125400	23191735	2000	2000	2000	2000	0
386	20241028	125300	23191735	2000	2000	2000	2000	0
387	20241028	125200	23191735	2000	2000	2000	2000	1
388	20241028	125100	23189735	1996	1996	1996	1996	0
389	20241028	125000	23189735	1996	1996	1996	1996	54
390	20241028	124900	23081951	2000	1997	2000	1997	121
391	20241028	124800	22840038	1997	1997	1997	1997	1
392	20241028	124700	22838041	1996	1996	1996	1996	9
393	20241028	124600	22820077	1996	1996	1996	1996	1
394	20241028	124500	22818081	1996	1996	1996	1996	1
395	20241028	124400	22816085	1995	1993	1995	1993	168
396	20241028	124300	22480947	1993	1993	1993	1993	0
397	20241028	124200	22480947	1993	1993	1993	1993	0
398	20241028	124100	22480947	1993	1993	1993	1993	1
399	20241028	124000	22478954	1993	1993	1993	1993	1
400	20241028	123900	22476961	1993	1993	1993	1993	1
401	20241028	123800	22474968	1993	1993	1993	1993	1
402	20241028	123700	22472975	1995	1995	1995	1995	0
403	20241028	123600	22472975	1995	1995	1995	1995	0
404	20241028	123500	22472975	1995	1994	1995	1994	3
405	20241028	123400	22466992	1994	1994	1994	1994	0
406	20241028	123300	22466992	1994	1994	1994	1994	0
407	20241028	123200	22466992	1994	1994	1994	1994	0
408	20241028	123100	22466992	1994	1994	1994	1994	0
409	20241028	123000	22466992	1994	1994	1994	1994	0
410	20241028	122900	22466992	1994	1994	1994	1994	0
411	20241028	122800	22466992	1994	1994	1994	1994	0
412	20241028	122700	22466992	1994	1994	1994	1994	0
413	20241028	122600	22466992	1994	1994	1994	1994	0
414	20241028	122500	22466992	1994	1994	1994	1994	0
415	20241028	122400	22466992	1994	1994	1994	1994	0
416	20241028	122300	22466992	1994	1994	1994	1994	3
417	20241028	122200	22461010	1986	1986	1986	1986	0
418	20241028	122100	22461010	1986	1986	1986	1986	0
419	20241028	122000	22461010	1986	1986	1986	1986	0
420	20241028	121900	22461010	1986	1986	1986	1986	0
421	20241028	121800	22461010	1986	1986	1986	1986	0
422	20241028	121700	22461010	1986	1986	1986	1986	0
423	20241028	121600	22461010	1986	1986	1986	1986	4
424	20241028	121500	22453066	1995	1995	1995	1995	0
425	20241028	121400	22453066	1995	1995	1995	1995	0
426	20241028	121300	22453066	1995	1995	1995	1995	0
427	20241028	121200	22453066	1995	1995	1995	1995	0
428	20241028	121100	22453066	1995	1995	1995	1995	0
429	20241028	121000	22453066	1995	1995	1995	1995	0
430	20241028	120900	22453066	1995	1995	1995	1995	0
431	20241028	120800	22453066	1995	1995	1995	1995	0
432	20241028	120700	22453066	1995	1990	1995	1990	11
433	20241028	120600	22431157	1990	1990	1990	1990	0
434	20241028	120500	22431157	1990	1990	1990	1990	0
435	20241028	120400	22431157	1990	1990	1990	1990	0
436	20241028	120300	22431157	1990	1990	1990	1990	200
437	20241028	120200	22033157	1983	1983	1983	1983	0
438	20241028	120100	22033157	1983	1983	1983	1983	0
439	20241028	120000	22033157	1983	1983	1983	1983	0
440	20241028	115900	22033157	1983	1983	1983	1983	0
441	20241028	115800	22033157	1983	1983	1983	1983	0
442	20241028	115700	22033157	1983	1983	1983	1983	0
443	20241028	115600	22033157	1983	1983	1983	1983	0
444	20241028	115500	22033157	1983	1983	1983	1983	22
445	20241028	115400	21989531	1990	1990	1990	1990	0
446	20241028	115300	21989531	1990	1990	1990	1990	0
447	20241028	115200	21989531	1990	1990	1990	1990	0
448	20241028	115100	21989531	1990	1990	1990	1990	0
449	20241028	115000	21989531	1990	1990	1990	1990	0
450	20241028	114900	21989531	1990	1990	1990	1990	0
451	20241028	114800	21989531	1990	1990	1990	1990	17
452	20241028	114700	21955701	1990	1990	1990	1990	0
453	20241028	114600	21955701	1990	1990	1990	1990	2
454	20241028	114500	21951721	1990	1990	1990	1990	0
455	20241028	114400	21951721	1990	1990	1990	1990	0
456	20241028	114300	21951721	1990	1990	1990	1990	0
457	20241028	114200	21951721	1990	1990	1990	1990	0
458	20241028	114100	21951721	1990	1990	1990	1990	0
459	20241028	114000	21951721	1990	1990	1990	1990	0
460	20241028	113900	21951721	1990	1990	1990	1990	0
461	20241028	113800	21951721	1990	1990	1990	1990	0
462	20241028	113700	21951721	1990	1990	1990	1990	0
463	20241028	113600	21951721	1990	1990	1990	1990	0
464	20241028	113500	21951721	1990	1990	1990	1990	0
465	20241028	113400	21951721	1990	1990	1990	1990	0
466	20241028	113300	21951721	1990	1990	1990	1990	0
467	20241028	113200	21951721	1990	1990	1990	1990	0
468	20241028	113100	21951721	1990	1990	1990	1990	0
469	20241028	113000	21951721	1990	1990	1990	1990	0
470	20241028	112900	21951721	1990	1990	1990	1990	0
471	20241028	112800	21951721	1990	1990	1990	1990	0
472	20241028	112700	21951721	1990	1990	1990	1990	1
473	20241028	112600	21949731	1980	1980	1980	1980	0
474	20241028	112500	21949731	1980	1981	1981	1980	400
475	20241028	112400	21157687	1990	1990	1990	1990	0
476	20241028	112300	21157687	1990	1990	1990	1990	0
477	20241028	112200	21157687	1990	1990	1990	1990	0
478	20241028	112100	21157687	1990	1990	1990	1990	0
479	20241028	112000	21157687	1990	1990	1990	1990	0
480	20241028	111900	21157687	1990	1990	1990	1990	0
481	20241028	111800	21157687	1990	1990	1990	1990	1
482	20241028	111700	21155697	1990	1990	1990	1990	0
483	20241028	111600	21155697	1990	1990	1990	1990	0
484	20241028	111500	21155697	1990	1990	1990	1990	1
485	20241028	111400	21153707	1990	1990	1990	1990	2
486	20241028	111300	21149727	1990	1985	1990	1985	115
487	20241028	111200	20921429	1984	1984	1984	1984	376
488	20241028	111100	20175445	1984	1984	1984	1984	5
489	20241028	111000	20165525	1980	1980	1980	1980	0
490	20241028	110900	20165525	1980	1980	1980	1980	948
491	20241028	110800	18288485	1980	1980	1980	1980	2
492	20241028	110700	18284525	1980	1980	1980	1980	3
493	20241028	110600	18278585	1980	1980	1980	1980	0
494	20241028	110500	18278585	1980	1980	1980	1980	0
495	20241028	110400	18278585	1980	1980	1980	1980	0
496	20241028	110300	18278585	1980	1980	1980	1980	4
497	20241028	110200	18270665	1980	1980	1980	1980	103
498	20241028	110100	18066725	1980	1980	1980	1980	0
499	20241028	110000	18066725	1980	1980	1980	1980	0
500	20241028	105900	18066725	1980	1980	1980	1980	0
501	20241028	105800	18066725	1980	1980	1980	1980	2
502	20241028	105700	18062765	1980	1980	1980	1980	1188
503	20241028	105600	15710525	1980	1980	1980	1980	0
504	20241028	105500	15710525	1980	1980	1980	1980	0
505	20241028	105400	15710525	1980	1980	1980	1980	0
506	20241028	105300	15710525	1980	1980	1980	1980	0
507	20241028	105200	15710525	1980	1980	1980	1980	0
508	20241028	105100	15710525	1980	1980	1980	1980	0
509	20241028	105000	15710525	1980	1980	1980	1980	0
510	20241028	104900	15710525	1980	1980	1980	1980	0
511	20241028	104800	15710525	1980	1980	1980	1980	0
512	20241028	104700	15710525	1980	1980	1980	1980	0
513	20241028	104600	15710525	1980	1980	1980	1980	0
514	20241028	104500	15710525	1980	1980	1980	1980	4
515	20241028	104400	15702605	1980	1980	1980	1980	0
516	20241028	104300	15702605	1980	1980	1980	1980	0
517	20241028	104200	15702605	1980	1980	1980	1980	0
518	20241028	104100	15702605	1980	1980	1980	1980	0
519	20241028	104000	15702605	1980	1980	1980	1980	0
520	20241028	103900	15702605	1980	1980	1980	1980	14
521	20241028	103800	15674885	1980	1980	1980	1980	0
522	20241028	103700	15674885	1980	1980	1980	1980	0
523	20241028	103600	15674885	1980	1980	1980	1980	0
524	20241028	103500	15674885	1980	1980	1980	1980	0
525	20241028	103400	15674885	1980	1980	1980	1980	4
526	20241028	103300	15666965	1980	1980	1980	1980	0
527	20241028	103200	15666965	1980	1980	1980	1980	3
528	20241028	103100	15661025	1980	1980	1980	1980	0
529	20241028	103000	15661025	1980	1980	1980	1980	1
530	20241028	102900	15659045	1980	1980	1980	1980	0
531	20241028	102800	15659045	1980	1980	1980	1980	0
532	20241028	102700	15659045	1980	1980	1980	1980	0
533	20241028	102600	15659045	1980	1980	1980	1980	0
534	20241028	102500	15659045	1980	1980	1980	1980	1
535	20241028	102400	15657065	1979	1979	1979	1979	600
536	20241028	102300	14469665	1980	1980	1980	1980	0
537	20241028	102200	14469665	1980	1980	1980	1980	1
538	20241028	102100	14467685	1980	1980	1980	1980	0
539	20241028	102000	14467685	1980	1980	1980	1980	0
540	20241028	101900	14467685	1980	1980	1980	1980	0
541	20241028	101800	14467685	1980	1980	1980	1980	0
542	20241028	101700	14467685	1980	1980	1980	1980	0
543	20241028	101600	14467685	1980	1980	1980	1980	0
544	20241028	101500	14467685	1980	1980	1980	1980	1
545	20241028	101400	14465705	1980	1980	1980	1980	0
546	20241028	101300	14465705	1980	1980	1980	1980	0
547	20241028	101200	14465705	1980	1980	1980	1980	0
548	20241028	101100	14465705	1980	1980	1980	1980	151
549	20241028	101000	14166725	1980	1980	1980	1980	100
550	20241028	100900	13968725	1980	1980	1980	1980	1
551	20241028	100800	13966745	1979	1979	1979	1979	0
552	20241028	100700	13966745	1979	1979	1979	1979	200
553	20241028	100600	13570945	1980	1980	1980	1980	0
554	20241028	100500	13570945	1980	1980	1980	1980	0
555	20241028	100400	13570945	1980	1980	1980	1980	111
556	20241028	100300	13351165	1980	1980	1980	1980	0
557	20241028	100200	13351165	1980	1980	1980	1980	6
558	20241028	100100	13339285	1980	1980	1980	1980	0
559	20241028	100000	13339285	1980	1980	1980	1980	0
560	20241028	095900	13339285	1980	1980	1980	1980	0
561	20241028	095800	13339285	1980	1980	1980	1980	3
562	20241028	095700	13333345	1979	1980	1980	1979	61
563	20241028	095600	13212576	1980	1980	1980	1980	4
564	20241028	095500	13204656	1980	1980	1980	1980	11
565	20241028	095400	13182876	1980	1980	1980	1980	0
566	20241028	095300	13182876	1980	1980	1980	1980	0
567	20241028	095200	13182876	1980	1980	1980	1980	0
568	20241028	095100	13182876	1980	1980	1980	1980	12
569	20241028	095000	13159116	1980	1980	1980	1980	8
570	20241028	094900	13143276	1980	1980	1980	1980	1052
571	20241028	094800	11060316	1980	1980	1980	1980	9
572	20241028	094700	11042496	1980	1980	1980	1980	72
573	20241028	094600	10899936	1980	1979	1980	1979	26
574	20241028	094500	10848481	1979	1980	1980	1979	141
575	20241028	094400	10569316	1980	1980	1980	1980	7
576	20241028	094300	10555456	1980	1980	1980	1980	0
577	20241028	094200	10555456	1980	1979	1980	1979	50
578	20241028	094100	10456497	1979	1979	1979	1979	139
579	20241028	094000	10181416	1979	1980	1980	1979	496
580	20241028	093900	9199556	1980	1980	1980	1980	1114
581	20241028	093800	6993836	1980	1980	1980	1980	16
582	20241028	093700	6962156	1980	1980	1980	1980	2006
583	20241028	093600	2990276	1980	1980	1980	1980	0
584	20241028	093500	2990276	1980	1980	1980	1980	0
585	20241028	093400	2990276	1980	1980	1980	1980	25
586	20241028	093300	2940776	1980	1980	1980	1980	0
587	20241028	093200	2940776	1980	1980	1980	1980	3
588	20241028	093100	2934836	1976	1976	1976	1976	0
589	20241028	093000	2934836	1976	1976	1976	1976	0
590	20241028	092900	2934836	1976	1976	1976	1976	0
591	20241028	092800	2934836	1976	1976	1976	1976	1
592	20241028	092700	2932860	1980	1980	1980	1980	0
593	20241028	092600	2932860	1980	1980	1980	1980	0
594	20241028	092500	2932860	1980	1980	1980	1980	0
595	20241028	092400	2932860	1980	1980	1980	1980	9
596	20241028	092300	2915040	1980	1980	1980	1980	0
597	20241028	092200	2915040	1980	1980	1980	1980	10
598	20241028	092100	2895240	1980	1980	1980	1980	1
599	20241028	092000	2893260	1980	1980	1980	1980	0
600	20241028	091900	2893260	1980	1980	1980	1980	0
601	20241028	091800	2893260	1980	1980	1980	1980	0
602	20241028	091700	2893260	1980	1980	1980	1980	11
603	20241028	091600	2871480	1980	1980	1980	1980	1
604	20241028	091500	2869500	1980	1980	1980	1980	224
605	20241028	091400	2425980	1980	1980	1980	1980	0
606	20241028	091300	2425980	1980	1980	1980	1980	0
607	20241028	091200	2425980	1980	1980	1980	1980	0
608	20241028	091100	2425980	1980	1980	1980	1980	0
609	20241028	091000	2425980	1980	1980	1980	1980	26
610	20241028	090900	2374500	1980	1980	1980	1980	0
611	20241028	090800	2374500	1980	1980	1980	1980	0
612	20241028	090700	2374500	1980	1980	1980	1980	2
613	20241028	090600	2370540	1980	1980	1980	1980	0
614	20241028	090500	2370540	1980	1980	1980	1980	1
615	20241028	090400	2368560	1980	1979	1980	1979	100
616	20241028	090300	2170650	1964	1964	1964	1964	0
617	20241028	090200	2170650	1964	1976	1976	1964	1000
618	20241028	090100	205920	1980	1980	1980	1980	25
619	20241028	090000	156420	1980	1980	1980	1980	79