KissMeData/037230/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	192200	22231262	1986	1986	1986	1986	185
3	20241023	192100	22231262	1986	1986	1986	1986	0
4	20241023	192000	22231262	1986	1986	1986	1986	0
5	20241023	191900	22231262	1986	1986	1986	1986	0
6	20241023	191800	22231262	1986	1986	1986	1986	0
7	20241023	191700	22231262	1986	1986	1986	1986	0
8	20241023	191600	22231262	1986	1986	1986	1986	0
9	20241023	191500	22231262	1986	1986	1986	1986	0
10	20241023	191400	22231262	1986	1986	1986	1986	0
11	20241023	191300	22231262	1986	1986	1986	1986	0
12	20241023	191200	22231262	1986	1986	1986	1986	0
13	20241023	191100	22231262	1986	1986	1986	1986	0
14	20241023	191000	22231262	1986	1986	1986	1986	0
15	20241023	190900	22231262	1986	1986	1986	1986	0
16	20241023	190800	22231262	1986	1986	1986	1986	0
17	20241023	190700	22231262	1986	1986	1986	1986	0
18	20241023	190600	22231262	1986	1986	1986	1986	0
19	20241023	190500	22231262	1986	1986	1986	1986	0
20	20241023	190400	22231262	1986	1986	1986	1986	0
21	20241023	190300	22231262	1986	1986	1986	1986	0
22	20241023	190200	22231262	1986	1986	1986	1986	0
23	20241023	190100	22231262	1986	1986	1986	1986	0
24	20241023	190000	22231262	1986	1986	1986	1986	0
25	20241023	185900	22231262	1986	1986	1986	1986	0
26	20241023	185800	22231262	1986	1986	1986	1986	0
27	20241023	185700	22231262	1986	1986	1986	1986	0
28	20241023	185600	22231262	1986	1986	1986	1986	0
29	20241023	185500	22231262	1986	1986	1986	1986	0
30	20241023	185400	22231262	1986	1986	1986	1986	0
31	20241023	185300	22231262	1986	1986	1986	1986	0
32	20241023	185200	22231262	1986	1986	1986	1986	185
33	20241023	185100	22231262	1986	1986	1986	1986	0
34	20241023	185000	22231262	1986	1986	1986	1986	0
35	20241023	184900	22231262	1986	1986	1986	1986	0
36	20241023	184800	22231262	1986	1986	1986	1986	0
37	20241023	184700	22231262	1986	1986	1986	1986	0
38	20241023	184600	22231262	1986	1986	1986	1986	0
39	20241023	184500	22231262	1986	1986	1986	1986	0
40	20241023	184400	22231262	1986	1986	1986	1986	0
41	20241023	184300	22231262	1986	1986	1986	1986	0
42	20241023	184200	22231262	1986	1986	1986	1986	0
43	20241023	184100	22231262	1986	1986	1986	1986	0
44	20241023	184000	22231262	1986	1986	1986	1986	0
45	20241023	183900	22231262	1986	1986	1986	1986	0
46	20241023	183800	22231262	1986	1986	1986	1986	0
47	20241023	183700	22231262	1986	1986	1986	1986	0
48	20241023	183600	22231262	1986	1986	1986	1986	0
49	20241023	183500	22231262	1986	1986	1986	1986	0
50	20241023	183400	22231262	1986	1986	1986	1986	0
51	20241023	183300	22231262	1986	1986	1986	1986	0
52	20241023	183200	22231262	1986	1986	1986	1986	0
53	20241023	183100	22231262	1986	1986	1986	1986	0
54	20241023	183000	22231262	1986	1986	1986	1986	0
55	20241023	182900	22231262	1986	1986	1986	1986	0
56	20241023	182800	22231262	1986	1986	1986	1986	0
57	20241023	182700	22231262	1986	1986	1986	1986	0
58	20241023	182600	22231262	1986	1986	1986	1986	0
59	20241023	182500	22231262	1986	1986	1986	1986	0
60	20241023	182400	22231262	1986	1986	1986	1986	0
61	20241023	182300	22231262	1986	1986	1986	1986	0
62	20241023	182200	22231262	1986	1986	1986	1986	185
63	20241023	182100	22231262	1986	1986	1986	1986	0
64	20241023	182000	22231262	1986	1986	1986	1986	0
65	20241023	181900	22231262	1986	1986	1986	1986	0
66	20241023	181800	22231262	1986	1986	1986	1986	0
67	20241023	181700	22231262	1986	1986	1986	1986	0
68	20241023	181600	22231262	1986	1986	1986	1986	0
69	20241023	181500	22231262	1986	1986	1986	1986	0
70	20241023	181400	22231262	1986	1986	1986	1986	0
71	20241023	181300	22231262	1986	1986	1986	1986	0
72	20241023	181200	22231262	1986	1986	1986	1986	0
73	20241023	181100	22231262	1986	1986	1986	1986	0
74	20241023	181000	22231262	1986	1986	1986	1986	0
75	20241023	180900	22231262	1986	1986	1986	1986	0
76	20241023	180800	22231262	1986	1986	1986	1986	0
77	20241023	180700	22231262	1986	1986	1986	1986	0
78	20241023	180600	22231262	1986	1986	1986	1986	0
79	20241023	180500	22231262	1986	1986	1986	1986	0
80	20241023	180400	22231262	1986	1986	1986	1986	0
81	20241023	180300	22231262	1986	1986	1986	1986	0
82	20241023	180200	22231262	1986	1986	1986	1986	0
83	20241023	180100	22231262	1986	1986	1986	1986	0
84	20241023	180000	22231262	1986	1986	1986	1986	0
85	20241023	175900	22231262	1986	1986	1986	1986	0
86	20241023	175800	22231262	1986	1986	1986	1986	0
87	20241023	175700	22231262	1986	1986	1986	1986	0
88	20241023	175600	22231262	1986	1986	1986	1986	0
89	20241023	175500	22231262	1986	1986	1986	1986	0
90	20241023	175400	22231262	1986	1986	1986	1986	0
91	20241023	175300	22231262	1986	1986	1986	1986	0
92	20241023	175200	22231262	1986	1986	1986	1986	185
93	20241023	175100	22231262	1986	1986	1986	1986	0
94	20241023	175000	22231262	1986	1986	1986	1986	0
95	20241023	174900	22231262	1986	1986	1986	1986	0
96	20241023	174800	22231262	1986	1986	1986	1986	0
97	20241023	174700	22231262	1986	1986	1986	1986	0
98	20241023	174600	22231262	1986	1986	1986	1986	0
99	20241023	174500	22231262	1986	1986	1986	1986	0
100	20241023	174400	22231262	1986	1986	1986	1986	0
101	20241023	174300	22231262	1986	1986	1986	1986	0
102	20241023	174200	22231262	1986	1986	1986	1986	0
103	20241023	174100	22231262	1986	1986	1986	1986	0
104	20241023	174000	22231262	1986	1986	1986	1986	0
105	20241023	173900	22231262	1986	1986	1986	1986	0
106	20241023	173800	22231262	1986	1986	1986	1986	0
107	20241023	173700	22231262	1986	1986	1986	1986	0
108	20241023	173600	22231262	1986	1986	1986	1986	0
109	20241023	173500	22231262	1986	1986	1986	1986	0
110	20241023	173400	22231262	1986	1986	1986	1986	0
111	20241023	173300	22231262	1986	1986	1986	1986	0
112	20241023	173200	22231262	1986	1986	1986	1986	0
113	20241023	173100	22231262	1986	1986	1986	1986	0
114	20241023	173000	22231262	1986	1986	1986	1986	0
115	20241023	172900	22231262	1986	1986	1986	1986	0
116	20241023	172800	22231262	1986	1986	1986	1986	0
117	20241023	172700	22231262	1986	1986	1986	1986	0
118	20241023	172600	22231262	1986	1986	1986	1986	0
119	20241023	172500	22231262	1986	1986	1986	1986	0
120	20241023	172400	22231262	1986	1986	1986	1986	0
121	20241023	172300	22231262	1986	1986	1986	1986	0
122	20241023	172200	22231262	1986	1986	1986	1986	185
123	20241023	172100	22231262	1986	1986	1986	1986	0
124	20241023	172000	22231262	1986	1986	1986	1986	0
125	20241023	171900	22231262	1986	1986	1986	1986	0
126	20241023	171800	22231262	1986	1986	1986	1986	0
127	20241023	171700	22231262	1986	1986	1986	1986	0
128	20241023	171600	22231262	1986	1986	1986	1986	0
129	20241023	171500	22231262	1986	1986	1986	1986	0
130	20241023	171400	22231262	1986	1986	1986	1986	0
131	20241023	171300	22231262	1986	1986	1986	1986	0
132	20241023	171200	22231262	1986	1986	1986	1986	0
133	20241023	171100	22231262	1986	1986	1986	1986	0
134	20241023	171000	22231262	1986	1986	1986	1986	0
135	20241023	170900	22231262	1986	1986	1986	1986	0
136	20241023	170800	22231262	1986	1986	1986	1986	0
137	20241023	170700	22231262	1986	1986	1986	1986	0
138	20241023	170600	22231262	1986	1986	1986	1986	0
139	20241023	170500	22231262	1986	1986	1986	1986	0
140	20241023	170400	22231262	1986	1986	1986	1986	0
141	20241023	170300	22231262	1986	1986	1986	1986	0
142	20241023	170200	22231262	1986	1986	1986	1986	0
143	20241023	170100	22231262	1986	1986	1986	1986	0
144	20241023	170000	22231262	1986	1986	1986	1986	0
145	20241023	165900	22231262	1986	1986	1986	1986	0
146	20241023	165800	22231262	1986	1986	1986	1986	0
147	20241023	165700	22231262	1986	1986	1986	1986	0
148	20241023	165600	22231262	1986	1986	1986	1986	0
149	20241023	165500	22231262	1986	1986	1986	1986	0
150	20241023	165400	22231262	1986	1986	1986	1986	0
151	20241023	165300	22231262	1986	1986	1986	1986	0
152	20241023	165200	22231262	1986	1986	1986	1986	185
153	20241023	165100	22231262	1986	1986	1986	1986	0
154	20241023	165000	22231262	1986	1986	1986	1986	0
155	20241023	164900	22231262	1986	1986	1986	1986	0
156	20241023	164800	22231262	1986	1986	1986	1986	0
157	20241023	164700	22231262	1986	1986	1986	1986	0
158	20241023	164600	22231262	1986	1986	1986	1986	0
159	20241023	164500	22231262	1986	1986	1986	1986	0
160	20241023	164400	22231262	1986	1986	1986	1986	0
161	20241023	164300	22231262	1986	1986	1986	1986	0
162	20241023	164200	22231262	1986	1986	1986	1986	0
163	20241023	164100	22231262	1986	1986	1986	1986	0
164	20241023	164000	22231262	1986	1986	1986	1986	0
165	20241023	163900	22231262	1986	1986	1986	1986	0
166	20241023	163800	22231262	1986	1986	1986	1986	0
167	20241023	163700	22231262	1986	1986	1986	1986	0
168	20241023	163600	22231262	1986	1986	1986	1986	0
169	20241023	163500	22231262	1986	1986	1986	1986	0
170	20241023	163400	22231262	1986	1986	1986	1986	0
171	20241023	163300	22231262	1986	1986	1986	1986	0
172	20241023	163200	22231262	1986	1986	1986	1986	0
173	20241023	163100	22231262	1986	1986	1986	1986	0
174	20241023	163000	22231262	1986	1986	1986	1986	0
175	20241023	162900	22231262	1986	1986	1986	1986	0
176	20241023	162800	22231262	1986	1986	1986	1986	0
177	20241023	162700	22231262	1986	1986	1986	1986	0
178	20241023	162600	22231262	1986	1986	1986	1986	0
179	20241023	162500	22231262	1986	1986	1986	1986	0
180	20241023	162400	22231262	1986	1986	1986	1986	0
181	20241023	162300	22231262	1986	1986	1986	1986	0
182	20241023	162200	22231262	1986	1986	1986	1986	185
183	20241023	162100	22231262	1986	1986	1986	1986	0
184	20241023	162000	22231262	1986	1986	1986	1986	0
185	20241023	161900	22231262	1986	1986	1986	1986	0
186	20241023	161800	22231262	1986	1986	1986	1986	0
187	20241023	161700	22231262	1986	1986	1986	1986	0
188	20241023	161600	22231262	1986	1986	1986	1986	0
189	20241023	161500	22231262	1986	1986	1986	1986	0
190	20241023	161400	22231262	1986	1986	1986	1986	0
191	20241023	161300	22231262	1986	1986	1986	1986	0
192	20241023	161200	22231262	1986	1986	1986	1986	0
193	20241023	161100	22231262	1986	1986	1986	1986	0
194	20241023	161000	22231262	1986	1986	1986	1986	0
195	20241023	160900	22231262	1986	1986	1986	1986	0
196	20241023	160800	22231262	1986	1986	1986	1986	0
197	20241023	160700	22231262	1986	1986	1986	1986	0
198	20241023	160600	22231262	1986	1986	1986	1986	0
199	20241023	160500	22231262	1986	1986	1986	1986	0
200	20241023	160400	22231262	1986	1986	1986	1986	0
201	20241023	160300	22231262	1986	1986	1986	1986	0
202	20241023	160200	22231262	1986	1986	1986	1986	0
203	20241023	160100	22231262	1986	1986	1986	1986	0
204	20241023	160000	22231262	1986	1986	1986	1986	0
205	20241023	155900	22231262	1986	1986	1986	1986	0
206	20241023	155800	22231262	1986	1986	1986	1986	0
207	20241023	155700	22231262	1986	1986	1986	1986	0
208	20241023	155600	22231262	1986	1986	1986	1986	0
209	20241023	155500	22231262	1986	1986	1986	1986	0
210	20241023	155400	22231262	1986	1986	1986	1986	0
211	20241023	155300	22231262	1986	1986	1986	1986	0
212	20241023	155200	22231262	1986	1986	1986	1986	185
213	20241023	155100	22231262	1986	1986	1986	1986	0
214	20241023	155000	22231262	1986	1986	1986	1986	0
215	20241023	154900	22231262	1986	1986	1986	1986	0
216	20241023	154800	22231262	1986	1986	1986	1986	0
217	20241023	154700	22231262	1986	1986	1986	1986	0
218	20241023	154600	22231262	1986	1986	1986	1986	0
219	20241023	154500	22231262	1986	1986	1986	1986	0
220	20241023	154400	22231262	1986	1986	1986	1986	0
221	20241023	154300	22231262	1986	1986	1986	1986	0
222	20241023	154200	22231262	1986	1986	1986	1986	0
223	20241023	154100	22231262	1986	1986	1986	1986	0
224	20241023	154000	22231262	1986	1986	1986	1986	0
225	20241023	153900	22231262	1986	1986	1986	1986	0
226	20241023	153800	22231262	1986	1986	1986	1986	0
227	20241023	153700	22231262	1986	1986	1986	1986	0
228	20241023	153600	22231262	1986	1986	1986	1986	0
229	20241023	153500	22231262	1986	1986	1986	1986	0
230	20241023	153400	22231262	1986	1986	1986	1986	0
231	20241023	153300	22231262	1986	1986	1986	1986	0
232	20241023	153200	22231262	1986	1986	1986	1986	0
233	20241023	153100	22231262	1986	1986	1986	1986	0
234	20241023	153000	22231262	1986	1986	1986	1986	185
235	20241023	152900	21863852	1986	1986	1986	1986	0
236	20241023	152800	21863852	1986	1986	1986	1986	0
237	20241023	152700	21863852	1986	1986	1986	1986	0
238	20241023	152600	21863852	1986	1986	1986	1986	0
239	20241023	152500	21863852	1986	1986	1986	1986	0
240	20241023	152400	21863852	1986	1986	1986	1986	0
241	20241023	152300	21863852	1986	1986	1986	1986	0
242	20241023	152200	21863852	1986	1986	1986	1986	0
243	20241023	152100	21863852	1986	1986	1986	1986	0
244	20241023	152000	21863852	1986	1986	1986	1986	0
245	20241023	151900	21863852	1986	1986	1986	1986	0
246	20241023	151800	21863852	1986	1986	1986	1986	0
247	20241023	151700	21863852	1986	1986	1986	1986	0
248	20241023	151600	21863852	1986	1986	1986	1986	0
249	20241023	151500	21863852	1986	1986	1986	1986	0
250	20241023	151400	21863852	1986	1986	1986	1986	0
251	20241023	151300	21863852	1986	1986	1986	1986	0
252	20241023	151200	21863852	1986	1986	1986	1986	0
253	20241023	151100	21863852	1986	1986	1986	1986	0
254	20241023	151000	21863852	1986	1986	1986	1986	0
255	20241023	150900	21863852	1986	1986	1986	1986	0
256	20241023	150800	21863852	1986	1986	1986	1986	0
257	20241023	150700	21863852	1986	1986	1986	1986	0
258	20241023	150600	21863852	1986	1986	1986	1986	0
259	20241023	150500	21863852	1986	1986	1986	1986	0
260	20241023	150400	21863852	1986	1986	1986	1986	0
261	20241023	150300	21863852	1986	1986	1986	1986	0
262	20241023	150200	21863852	1986	1986	1986	1986	0
263	20241023	150100	21863852	1986	1986	1986	1986	0
264	20241023	150000	21863852	1986	1986	1986	1986	0
265	20241023	145900	21863852	1986	1986	1986	1986	0
266	20241023	145800	21863852	1986	1986	1986	1986	0
267	20241023	145700	21863852	1986	1986	1986	1986	0
268	20241023	145600	21863852	1986	1986	1986	1986	0
269	20241023	145500	21863852	1986	1986	1986	1986	0
270	20241023	145400	21863852	1986	1986	1986	1986	10
271	20241023	145300	21843992	1986	1986	1986	1986	0
272	20241023	145200	21843992	1986	1986	1986	1986	2
273	20241023	145100	21840020	1985	1985	1985	1985	0
274	20241023	145000	21840020	1985	1985	1985	1985	0
275	20241023	144900	21840020	1985	1985	1985	1985	150
276	20241023	144800	21542270	1986	1986	1986	1986	0
277	20241023	144700	21542270	1986	1986	1986	1986	0
278	20241023	144600	21542270	1986	1986	1986	1986	0
279	20241023	144500	21542270	1986	1986	1986	1986	0
280	20241023	144400	21542270	1986	1986	1986	1986	0
281	20241023	144300	21542270	1986	1986	1986	1986	0
282	20241023	144200	21542270	1986	1986	1986	1986	0
283	20241023	144100	21542270	1986	1986	1986	1986	0
284	20241023	144000	21542270	1986	1986	1986	1986	0
285	20241023	143900	21542270	1986	1986	1986	1986	0
286	20241023	143800	21542270	1986	1985	1986	1985	289
287	20241023	143700	20968598	1986	1986	1986	1986	0
288	20241023	143600	20968598	1986	1986	1986	1986	0
289	20241023	143500	20968598	1986	1986	1986	1986	0
290	20241023	143400	20968598	1986	1986	1986	1986	0
291	20241023	143300	20968598	1986	1986	1986	1986	0
292	20241023	143200	20968598	1986	1986	1986	1986	18
293	20241023	143100	20932850	1985	1986	1986	1985	155
294	20241023	143000	20625173	1985	1985	1985	1985	0
295	20241023	142900	20625173	1985	1985	1985	1985	300
296	20241023	142800	20029673	1986	1986	1986	1986	0
297	20241023	142700	20029673	1986	1986	1986	1986	0
298	20241023	142600	20029673	1986	1986	1986	1986	0
299	20241023	142500	20029673	1986	1986	1986	1986	0
300	20241023	142400	20029673	1986	1986	1986	1986	0
301	20241023	142300	20029673	1986	1986	1986	1986	0
302	20241023	142200	20029673	1986	1986	1986	1986	0
303	20241023	142100	20029673	1986	1986	1986	1986	0
304	20241023	142000	20029673	1986	1986	1986	1986	0
305	20241023	141900	20029673	1986	1986	1986	1986	0
306	20241023	141800	20029673	1986	1986	1986	1986	11
307	20241023	141700	20007827	1985	1985	1985	1985	0
308	20241023	141600	20007827	1985	1985	1985	1985	0
309	20241023	141500	20007827	1985	1985	1985	1985	0
310	20241023	141400	20007827	1985	1985	1985	1985	0
311	20241023	141300	20007827	1985	1985	1985	1985	0
312	20241023	141200	20007827	1985	1985	1985	1985	0
313	20241023	141100	20007827	1985	1985	1985	1985	643
314	20241023	141000	18731472	1986	1986	1986	1986	0
315	20241023	140900	18731472	1986	1986	1986	1986	0
316	20241023	140800	18731472	1986	1986	1986	1986	0
317	20241023	140700	18731472	1986	1986	1986	1986	0
318	20241023	140600	18731472	1986	1986	1986	1986	3
319	20241023	140500	18725514	1986	1986	1986	1986	0
320	20241023	140400	18725514	1986	1986	1986	1986	0
321	20241023	140300	18725514	1986	1986	1986	1986	30
322	20241023	140200	18665934	1986	1985	1986	1985	406
323	20241023	140100	17860014	1986	1986	1986	1986	0
324	20241023	140000	17860014	1986	1986	1986	1986	0
325	20241023	135900	17860014	1986	1986	1986	1986	0
326	20241023	135800	17860014	1986	1986	1986	1986	0
327	20241023	135700	17860014	1986	1986	1986	1986	0
328	20241023	135600	17860014	1986	1986	1986	1986	0
329	20241023	135500	17860014	1986	1986	1986	1986	0
330	20241023	135400	17860014	1986	1986	1986	1986	0
331	20241023	135300	17860014	1986	1986	1986	1986	0
332	20241023	135200	17860014	1986	1986	1986	1986	0
333	20241023	135100	17860014	1986	1986	1986	1986	0
334	20241023	135000	17860014	1986	1986	1986	1986	0
335	20241023	134900	17860014	1986	1986	1986	1986	0
336	20241023	134800	17860014	1986	1986	1986	1986	0
337	20241023	134700	17860014	1986	1986	1986	1986	0
338	20241023	134600	17860014	1986	1986	1986	1986	0
339	20241023	134500	17860014	1986	1986	1986	1986	0
340	20241023	134400	17860014	1986	1986	1986	1986	0
341	20241023	134300	17860014	1986	1986	1986	1986	0
342	20241023	134200	17860014	1986	1986	1986	1986	0
343	20241023	134100	17860014	1986	1986	1986	1986	0
344	20241023	134000	17860014	1986	1986	1986	1986	0
345	20241023	133900	17860014	1986	1986	1986	1986	0
346	20241023	133800	17860014	1986	1986	1986	1986	0
347	20241023	133700	17860014	1986	1986	1986	1986	0
348	20241023	133600	17860014	1986	1986	1986	1986	0
349	20241023	133500	17860014	1986	1986	1986	1986	0
350	20241023	133400	17860014	1986	1986	1986	1986	5
351	20241023	133300	17850084	1986	1986	1986	1986	0
352	20241023	133200	17850084	1986	1986	1986	1986	0
353	20241023	133100	17850084	1986	1986	1986	1986	0
354	20241023	133000	17850084	1986	1986	1986	1986	0
355	20241023	132900	17850084	1986	1986	1986	1986	0
356	20241023	132800	17850084	1986	1986	1986	1986	0
357	20241023	132700	17850084	1986	1986	1986	1986	0
358	20241023	132600	17850084	1986	1986	1986	1986	0
359	20241023	132500	17850084	1986	1986	1986	1986	0
360	20241023	132400	17850084	1986	1986	1986	1986	0
361	20241023	132300	17850084	1986	1986	1986	1986	0
362	20241023	132200	17850084	1986	1986	1986	1986	5
363	20241023	132100	17840154	1986	1986	1986	1986	0
364	20241023	132000	17840154	1986	1986	1986	1986	0
365	20241023	131900	17840154	1986	1986	1986	1986	0
366	20241023	131800	17840154	1986	1986	1986	1986	20
367	20241023	131700	17800434	1985	1985	1985	1985	700
368	20241023	131600	16410934	1985	1985	1985	1985	0
369	20241023	131500	16410934	1985	1985	1985	1985	177
370	20241023	131400	16059589	1986	1986	1986	1986	0
371	20241023	131300	16059589	1986	1986	1986	1986	0
372	20241023	131200	16059589	1986	1986	1986	1986	0
373	20241023	131100	16059589	1986	1986	1986	1986	0
374	20241023	131000	16059589	1986	1986	1986	1986	0
375	20241023	130900	16059589	1986	1986	1986	1986	0
376	20241023	130800	16059589	1986	1986	1986	1986	0
377	20241023	130700	16059589	1986	1986	1986	1986	0
378	20241023	130600	16059589	1986	1986	1986	1986	0
379	20241023	130500	16059589	1986	1986	1986	1986	0
380	20241023	130400	16059589	1986	1986	1986	1986	0
381	20241023	130300	16059589	1986	1986	1986	1986	0
382	20241023	130200	16059589	1986	1986	1986	1986	0
383	20241023	130100	16059589	1986	1986	1986	1986	0
384	20241023	130000	16059589	1986	1986	1986	1986	0
385	20241023	125900	16059589	1986	1986	1986	1986	0
386	20241023	125800	16059589	1986	1986	1986	1986	1
387	20241023	125700	16057603	1986	1986	1986	1986	0
388	20241023	125600	16057603	1986	1986	1986	1986	2
389	20241023	125500	16053631	1986	1986	1986	1986	0
390	20241023	125400	16053631	1986	1986	1986	1986	0
391	20241023	125300	16053631	1986	1986	1986	1986	0
392	20241023	125200	16053631	1986	1986	1986	1986	0
393	20241023	125100	16053631	1986	1986	1986	1986	0
394	20241023	125000	16053631	1986	1986	1986	1986	0
395	20241023	124900	16053631	1986	1986	1986	1986	0
396	20241023	124800	16053631	1986	1986	1986	1986	0
397	20241023	124700	16053631	1986	1986	1986	1986	0
398	20241023	124600	16053631	1986	1986	1986	1986	0
399	20241023	124500	16053631	1986	1986	1986	1986	0
400	20241023	124400	16053631	1986	1986	1986	1986	0
401	20241023	124300	16053631	1986	1986	1986	1986	0
402	20241023	124200	16053631	1986	1986	1986	1986	0
403	20241023	124100	16053631	1986	1986	1986	1986	0
404	20241023	124000	16053631	1986	1986	1986	1986	0
405	20241023	123900	16053631	1986	1986	1986	1986	0
406	20241023	123800	16053631	1986	1986	1986	1986	0
407	20241023	123700	16053631	1986	1986	1986	1986	0
408	20241023	123600	16053631	1986	1986	1986	1986	4
409	20241023	123500	16045687	1986	1986	1986	1986	0
410	20241023	123400	16045687	1986	1986	1986	1986	12
411	20241023	123300	16021855	1987	1987	1987	1987	0
412	20241023	123200	16021855	1987	1987	1987	1987	0
413	20241023	123100	16021855	1987	1987	1987	1987	0
414	20241023	123000	16021855	1987	1987	1987	1987	0
415	20241023	122900	16021855	1987	1987	1987	1987	0
416	20241023	122800	16021855	1987	1987	1987	1987	0
417	20241023	122700	16021855	1987	1987	1987	1987	4
418	20241023	122600	16013907	1987	1987	1987	1987	0
419	20241023	122500	16013907	1987	1987	1987	1987	0
420	20241023	122400	16013907	1987	1987	1987	1987	0
421	20241023	122300	16013907	1987	1987	1987	1987	0
422	20241023	122200	16013907	1987	1987	1987	1987	7
423	20241023	122100	15999998	1986	1986	1986	1986	0
424	20241023	122000	15999998	1986	1986	1986	1986	0
425	20241023	121900	15999998	1986	1986	1986	1986	0
426	20241023	121800	15999998	1986	1986	1986	1986	10
427	20241023	121700	15980138	1987	1987	1987	1987	0
428	20241023	121600	15980138	1987	1987	1987	1987	0
429	20241023	121500	15980138	1987	1987	1987	1987	0
430	20241023	121400	15980138	1987	1987	1987	1987	0
431	20241023	121300	15980138	1987	1987	1987	1987	0
432	20241023	121200	15980138	1987	1987	1987	1987	0
433	20241023	121100	15980138	1987	1987	1987	1987	0
434	20241023	121000	15980138	1987	1987	1987	1987	0
435	20241023	120900	15980138	1987	1987	1987	1987	0
436	20241023	120800	15980138	1987	1987	1987	1987	0
437	20241023	120700	15980138	1987	1987	1987	1987	0
438	20241023	120600	15980138	1987	1987	1987	1987	0
439	20241023	120500	15980138	1987	1987	1987	1987	0
440	20241023	120400	15980138	1987	1987	1987	1987	0
441	20241023	120300	15980138	1987	1987	1987	1987	0
442	20241023	120200	15980138	1987	1987	1987	1987	10
443	20241023	120100	15960268	1987	1987	1987	1987	5
444	20241023	120000	15950333	1986	1986	1986	1986	0
445	20241023	115900	15950333	1986	1986	1986	1986	0
446	20241023	115800	15950333	1986	1986	1986	1986	0
447	20241023	115700	15950333	1986	1986	1986	1986	0
448	20241023	115600	15950333	1986	1986	1986	1986	0
449	20241023	115500	15950333	1986	1986	1986	1986	0
450	20241023	115400	15950333	1986	1986	1986	1986	0
451	20241023	115300	15950333	1986	1986	1986	1986	1
452	20241023	115200	15948347	1987	1987	1987	1987	0
453	20241023	115100	15948347	1987	1987	1987	1987	0
454	20241023	115000	15948347	1987	1987	1987	1987	0
455	20241023	114900	15948347	1987	1987	1987	1987	0
456	20241023	114800	15948347	1987	1987	1987	1987	100
457	20241023	114700	15749647	1987	1987	1987	1987	0
458	20241023	114600	15749647	1987	1987	1987	1987	0
459	20241023	114500	15749647	1987	1987	1987	1987	0
460	20241023	114400	15749647	1987	1987	1987	1987	0
461	20241023	114300	15749647	1987	1987	1987	1987	0
462	20241023	114200	15749647	1987	1987	1987	1987	2
463	20241023	114100	15745673	1987	1987	1987	1987	0
464	20241023	114000	15745673	1987	1987	1987	1987	0
465	20241023	113900	15745673	1987	1986	1987	1986	22
466	20241023	113800	15701974	1987	1986	1987	1986	108
467	20241023	113700	15487476	1986	1982	1986	1982	1364
468	20241023	113600	12783884	1982	1984	1984	1982	3676
469	20241023	113500	5493152	1985	1985	1985	1985	226
470	20241023	113400	5044542	1985	1985	1985	1985	0
471	20241023	113300	5044542	1985	1985	1985	1985	199
472	20241023	113200	4649527	1985	1985	1985	1985	1153
473	20241023	113100	2360822	1985	1985	1985	1985	100
474	20241023	113000	2162322	1985	1985	1985	1985	0
475	20241023	112900	2162322	1985	1985	1985	1985	0
476	20241023	112800	2162322	1985	1985	1985	1985	0
477	20241023	112700	2162322	1985	1985	1985	1985	0
478	20241023	112600	2162322	1985	1985	1985	1985	0
479	20241023	112500	2162322	1985	1985	1985	1985	0
480	20241023	112400	2162322	1985	1985	1985	1985	0
481	20241023	112300	2162322	1985	1985	1985	1985	0
482	20241023	112200	2162322	1985	1985	1985	1985	0
483	20241023	112100	2162322	1985	1985	1985	1985	0
484	20241023	112000	2162322	1985	1985	1985	1985	150
485	20241023	111900	1864572	1985	1985	1985	1985	100
486	20241023	111800	1666072	1985	1985	1985	1985	0
487	20241023	111700	1666072	1985	1985	1985	1985	0
488	20241023	111600	1666072	1985	1985	1985	1985	0
489	20241023	111500	1666072	1985	1985	1985	1985	0
490	20241023	111400	1666072	1985	1985	1985	1985	0
491	20241023	111300	1666072	1985	1985	1985	1985	0
492	20241023	111200	1666072	1985	1985	1985	1985	0
493	20241023	111100	1666072	1985	1985	1985	1985	0
494	20241023	111000	1666072	1985	1985	1985	1985	0
495	20241023	110900	1666072	1985	1985	1985	1985	0
496	20241023	110800	1666072	1985	1985	1985	1985	254
497	20241023	110700	1161882	1986	1986	1986	1986	0
498	20241023	110600	1161882	1986	1986	1986	1986	0
499	20241023	110500	1161882	1986	1986	1986	1986	0
500	20241023	110400	1161882	1986	1986	1986	1986	0
501	20241023	110300	1161882	1986	1986	1986	1986	0
502	20241023	110200	1161882	1986	1986	1986	1986	0
503	20241023	110100	1161882	1986	1986	1986	1986	0
504	20241023	110000	1161882	1986	1986	1986	1986	0
505	20241023	105900	1161882	1986	1986	1986	1986	0
506	20241023	105800	1161882	1986	1986	1986	1986	10
507	20241023	105700	1142022	1985	1985	1985	1985	0
508	20241023	105600	1142022	1985	1985	1985	1985	0
509	20241023	105500	1142022	1985	1985	1985	1985	100
510	20241023	105400	943522	1986	1986	1986	1986	0
511	20241023	105300	943522	1986	1986	1986	1986	140
512	20241023	105200	665482	1986	1986	1986	1986	0
513	20241023	105100	665482	1986	1986	1986	1986	0
514	20241023	105000	665482	1986	1986	1986	1986	0
515	20241023	104900	665482	1986	1986	1986	1986	0
516	20241023	104800	665482	1986	1986	1986	1986	30
517	20241023	104700	605902	1986	1986	1986	1986	0
518	20241023	104600	605902	1986	1986	1986	1986	0
519	20241023	104500	605902	1986	1986	1986	1986	0
520	20241023	104400	605902	1986	1986	1986	1986	0
521	20241023	104300	605902	1986	1986	1986	1986	29
522	20241023	104200	548308	1987	1987	1987	1987	58
523	20241023	104100	433062	1987	1987	1987	1987	0
524	20241023	104000	433062	1987	1987	1987	1987	1
525	20241023	103900	431075	1987	1987	1987	1987	1
526	20241023	103800	429088	1988	1988	1988	1988	0
527	20241023	103700	429088	1988	1988	1988	1988	0
528	20241023	103600	429088	1988	1988	1988	1988	0
529	20241023	103500	429088	1988	1988	1988	1988	3
530	20241023	103400	423124	1988	1988	1988	1988	0
531	20241023	103300	423124	1988	1988	1988	1988	0
532	20241023	103200	423124	1988	1988	1988	1988	0
533	20241023	103100	423124	1988	1988	1988	1988	0
534	20241023	103000	423124	1988	1988	1988	1988	0
535	20241023	102900	423124	1988	1988	1988	1988	0
536	20241023	102800	423124	1988	1988	1988	1988	0
537	20241023	102700	423124	1988	1988	1988	1988	29
538	20241023	102600	365472	1988	1988	1988	1988	0
539	20241023	102500	365472	1988	1988	1988	1988	0
540	20241023	102400	365472	1988	1988	1988	1988	26
541	20241023	102300	313784	1988	1988	1988	1988	0
542	20241023	102200	313784	1988	1988	1988	1988	0
543	20241023	102100	313784	1988	1988	1988	1988	0
544	20241023	102000	313784	1988	1988	1988	1988	0
545	20241023	101900	313784	1988	1988	1988	1988	0
546	20241023	101800	313784	1988	1988	1988	1988	0
547	20241023	101700	313784	1988	1988	1988	1988	1
548	20241023	101600	311796	1988	1988	1988	1988	0
549	20241023	101500	311796	1988	1988	1988	1988	0
550	20241023	101400	311796	1988	1988	1988	1988	0
551	20241023	101300	311796	1988	1988	1988	1988	0
552	20241023	101200	311796	1988	1988	1988	1988	0
553	20241023	101100	311796	1988	1988	1988	1988	0
554	20241023	101000	311796	1988	1988	1988	1988	0
555	20241023	100900	311796	1988	1988	1988	1988	20
556	20241023	100800	272036	1989	1989	1989	1989	0
557	20241023	100700	272036	1989	1989	1989	1989	0
558	20241023	100600	272036	1989	1989	1989	1989	0
559	20241023	100500	272036	1989	1989	1989	1989	0
560	20241023	100400	272036	1989	1989	1989	1989	0
561	20241023	100300	272036	1989	1989	1989	1989	0
562	20241023	100200	272036	1989	1989	1989	1989	0
563	20241023	100100	272036	1989	1989	1989	1989	0
564	20241023	100000	272036	1989	1989	1989	1989	0
565	20241023	095900	272036	1989	1989	1989	1989	0
566	20241023	095800	272036	1989	1989	1989	1989	0
567	20241023	095700	272036	1989	1989	1989	1989	0
568	20241023	095600	272036	1989	1989	1989	1989	0
569	20241023	095500	272036	1989	1989	1989	1989	0
570	20241023	095400	272036	1989	1989	1989	1989	0
571	20241023	095300	272036	1989	1989	1989	1989	0
572	20241023	095200	272036	1989	1989	1989	1989	0
573	20241023	095100	272036	1989	1989	1989	1989	0
574	20241023	095000	272036	1989	1989	1989	1989	0
575	20241023	094900	272036	1989	1989	1989	1989	0
576	20241023	094800	272036	1989	1989	1989	1989	0
577	20241023	094700	272036	1989	1989	1989	1989	0
578	20241023	094600	272036	1989	1989	1989	1989	0
579	20241023	094500	272036	1989	1989	1989	1989	0
580	20241023	094400	272036	1989	1989	1989	1989	0
581	20241023	094300	272036	1989	1989	1989	1989	1
582	20241023	094200	270047	1989	1989	1989	1989	5
583	20241023	094100	260102	1989	1989	1989	1989	1
584	20241023	094000	258113	1989	1989	1989	1989	0
585	20241023	093900	258113	1989	1989	1989	1989	0
586	20241023	093800	258113	1989	1989	1989	1989	0
587	20241023	093700	258113	1989	1989	1989	1989	0
588	20241023	093600	258113	1989	1989	1989	1989	0
589	20241023	093500	258113	1989	1989	1989	1989	0
590	20241023	093400	258113	1989	1989	1989	1989	0
591	20241023	093300	258113	1989	1989	1989	1989	0
592	20241023	093200	258113	1989	1989	1989	1989	0
593	20241023	093100	258113	1989	1989	1989	1989	0
594	20241023	093000	258113	1989	1989	1989	1989	0
595	20241023	092900	258113	1989	1989	1989	1989	0
596	20241023	092800	258113	1989	1988	1989	1987	43
597	20241023	092700	172668	1989	1989	1989	1989	0
598	20241023	092600	172668	1989	1989	1989	1989	0
599	20241023	092500	172668	1989	1989	1989	1989	25
600	20241023	092400	122943	1989	1989	1989	1989	0
601	20241023	092300	122943	1989	1989	1989	1989	0
602	20241023	092200	122943	1989	1989	1989	1989	0
603	20241023	092100	122943	1989	1989	1989	1989	1
604	20241023	092000	120954	1990	1990	1990	1990	0
605	20241023	091900	120954	1990	1990	1990	1990	0
606	20241023	091800	120954	1990	1990	1990	1990	0
607	20241023	091700	120954	1990	1990	1990	1990	0
608	20241023	091600	120954	1990	1990	1990	1990	1
609	20241023	091500	118964	1990	1990	1990	1990	0
610	20241023	091400	118964	1990	1990	1990	1990	0
611	20241023	091300	118964	1990	1990	1990	1990	10
612	20241023	091200	99064	1991	1991	1991	1991	0
613	20241023	091100	99064	1991	1991	1991	1991	1
614	20241023	091000	97073	1994	1994	1994	1994	0
615	20241023	090900	97073	1994	1994	1994	1994	0
616	20241023	090800	97073	1994	1994	1994	1994	0
617	20241023	090700	97073	1994	1994	1994	1994	0
618	20241023	090600	97073	1994	1994	1994	1994	0
619	20241023	090500	97073	1994	1994	1994	1994	0
620	20241023	090400	97073	1994	1994	1994	1994	0
621	20241023	090300	97073	1994	1994	1994	1994	1
622	20241023	090200	95079	1983	1983	1983	1983	13
623	20241023	090100	69300	1980	1980	1980	1980	0
624	20241023	090000	69300	1980	1980	1980	1980	35