KissMeData/024800/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191300	11321692	1985	1985	1985	1985	168
3	20241008	191200	11321692	1985	1985	1985	1985	0
4	20241008	191100	11321692	1985	1985	1985	1985	0
5	20241008	191000	11321692	1985	1985	1985	1985	0
6	20241008	190900	11321692	1985	1985	1985	1985	0
7	20241008	190800	11321692	1985	1985	1985	1985	0
8	20241008	190700	11321692	1985	1985	1985	1985	0
9	20241008	190600	11321692	1985	1985	1985	1985	0
10	20241008	190500	11321692	1985	1985	1985	1985	0
11	20241008	190400	11321692	1985	1985	1985	1985	0
12	20241008	190300	11321692	1985	1985	1985	1985	0
13	20241008	190200	11321692	1985	1985	1985	1985	0
14	20241008	190100	11321692	1985	1985	1985	1985	0
15	20241008	190000	11321692	1985	1985	1985	1985	0
16	20241008	185900	11321692	1985	1985	1985	1985	0
17	20241008	185800	11321692	1985	1985	1985	1985	0
18	20241008	185700	11321692	1985	1985	1985	1985	0
19	20241008	185600	11321692	1985	1985	1985	1985	0
20	20241008	185500	11321692	1985	1985	1985	1985	0
21	20241008	185400	11321692	1985	1985	1985	1985	0
22	20241008	185300	11321692	1985	1985	1985	1985	0
23	20241008	185200	11321692	1985	1985	1985	1985	0
24	20241008	185100	11321692	1985	1985	1985	1985	0
25	20241008	185000	11321692	1985	1985	1985	1985	0
26	20241008	184900	11321692	1985	1985	1985	1985	0
27	20241008	184800	11321692	1985	1985	1985	1985	0
28	20241008	184700	11321692	1985	1985	1985	1985	0
29	20241008	184600	11321692	1985	1985	1985	1985	0
30	20241008	184500	11321692	1985	1985	1985	1985	0
31	20241008	184400	11321692	1985	1985	1985	1985	0
32	20241008	184300	11321692	1985	1985	1985	1985	168
33	20241008	184200	11321692	1985	1985	1985	1985	0
34	20241008	184100	11321692	1985	1985	1985	1985	0
35	20241008	184000	11321692	1985	1985	1985	1985	0
36	20241008	183900	11321692	1985	1985	1985	1985	0
37	20241008	183800	11321692	1985	1985	1985	1985	0
38	20241008	183700	11321692	1985	1985	1985	1985	0
39	20241008	183600	11321692	1985	1985	1985	1985	0
40	20241008	183500	11321692	1985	1985	1985	1985	0
41	20241008	183400	11321692	1985	1985	1985	1985	0
42	20241008	183300	11321692	1985	1985	1985	1985	0
43	20241008	183200	11321692	1985	1985	1985	1985	0
44	20241008	183100	11321692	1985	1985	1985	1985	0
45	20241008	183000	11321692	1985	1985	1985	1985	0
46	20241008	182900	11321692	1985	1985	1985	1985	0
47	20241008	182800	11321692	1985	1985	1985	1985	0
48	20241008	182700	11321692	1985	1985	1985	1985	0
49	20241008	182600	11321692	1985	1985	1985	1985	0
50	20241008	182500	11321692	1985	1985	1985	1985	0
51	20241008	182400	11321692	1985	1985	1985	1985	0
52	20241008	182300	11321692	1985	1985	1985	1985	0
53	20241008	182200	11321692	1985	1985	1985	1985	0
54	20241008	182100	11321692	1985	1985	1985	1985	0
55	20241008	182000	11321692	1985	1985	1985	1985	0
56	20241008	181900	11321692	1985	1985	1985	1985	0
57	20241008	181800	11321692	1985	1985	1985	1985	0
58	20241008	181700	11321692	1985	1985	1985	1985	0
59	20241008	181600	11321692	1985	1985	1985	1985	0
60	20241008	181500	11321692	1985	1985	1985	1985	0
61	20241008	181400	11321692	1985	1985	1985	1985	0
62	20241008	181300	11321692	1985	1985	1985	1985	168
63	20241008	181200	11321692	1985	1985	1985	1985	0
64	20241008	181100	11321692	1985	1985	1985	1985	0
65	20241008	181000	11321692	1985	1985	1985	1985	0
66	20241008	180900	11321692	1985	1985	1985	1985	0
67	20241008	180800	11321692	1985	1985	1985	1985	0
68	20241008	180700	11321692	1985	1985	1985	1985	0
69	20241008	180600	11321692	1985	1985	1985	1985	0
70	20241008	180500	11321692	1985	1985	1985	1985	0
71	20241008	180400	11321692	1985	1985	1985	1985	0
72	20241008	180300	11321692	1985	1985	1985	1985	0
73	20241008	180200	11321692	1985	1985	1985	1985	0
74	20241008	180100	11321692	1985	1985	1985	1985	0
75	20241008	180000	11321692	1985	1985	1985	1985	0
76	20241008	175900	11321692	1985	1985	1985	1985	0
77	20241008	175800	11321692	1985	1985	1985	1985	0
78	20241008	175700	11321692	1985	1985	1985	1985	0
79	20241008	175600	11321692	1985	1985	1985	1985	0
80	20241008	175500	11321692	1985	1985	1985	1985	0
81	20241008	175400	11321692	1985	1985	1985	1985	0
82	20241008	175300	11321692	1985	1985	1985	1985	0
83	20241008	175200	11321692	1985	1985	1985	1985	0
84	20241008	175100	11321692	1985	1985	1985	1985	0
85	20241008	175000	11321692	1985	1985	1985	1985	0
86	20241008	174900	11321692	1985	1985	1985	1985	0
87	20241008	174800	11321692	1985	1985	1985	1985	0
88	20241008	174700	11321692	1985	1985	1985	1985	0
89	20241008	174600	11321692	1985	1985	1985	1985	0
90	20241008	174500	11321692	1985	1985	1985	1985	0
91	20241008	174400	11321692	1985	1985	1985	1985	0
92	20241008	174300	11321692	1985	1985	1985	1985	168
93	20241008	174200	11321692	1985	1985	1985	1985	0
94	20241008	174100	11321692	1985	1985	1985	1985	0
95	20241008	174000	11321692	1985	1985	1985	1985	0
96	20241008	173900	11321692	1985	1985	1985	1985	0
97	20241008	173800	11321692	1985	1985	1985	1985	0
98	20241008	173700	11321692	1985	1985	1985	1985	0
99	20241008	173600	11321692	1985	1985	1985	1985	0
100	20241008	173500	11321692	1985	1985	1985	1985	0
101	20241008	173400	11321692	1985	1985	1985	1985	0
102	20241008	173300	11321692	1985	1985	1985	1985	0
103	20241008	173200	11321692	1985	1985	1985	1985	0
104	20241008	173100	11321692	1985	1985	1985	1985	0
105	20241008	173000	11321692	1985	1985	1985	1985	0
106	20241008	172900	11321692	1985	1985	1985	1985	0
107	20241008	172800	11321692	1985	1985	1985	1985	0
108	20241008	172700	11321692	1985	1985	1985	1985	0
109	20241008	172600	11321692	1985	1985	1985	1985	0
110	20241008	172500	11321692	1985	1985	1985	1985	0
111	20241008	172400	11321692	1985	1985	1985	1985	0
112	20241008	172300	11321692	1985	1985	1985	1985	0
113	20241008	172200	11321692	1985	1985	1985	1985	0
114	20241008	172100	11321692	1985	1985	1985	1985	0
115	20241008	172000	11321692	1985	1985	1985	1985	0
116	20241008	171900	11321692	1985	1985	1985	1985	0
117	20241008	171800	11321692	1985	1985	1985	1985	0
118	20241008	171700	11321692	1985	1985	1985	1985	0
119	20241008	171600	11321692	1985	1985	1985	1985	0
120	20241008	171500	11321692	1985	1985	1985	1985	0
121	20241008	171400	11321692	1985	1985	1985	1985	0
122	20241008	171300	11321692	1985	1985	1985	1985	168
123	20241008	171200	11321692	1985	1985	1985	1985	0
124	20241008	171100	11321692	1985	1985	1985	1985	0
125	20241008	171000	11321692	1985	1985	1985	1985	0
126	20241008	170900	11321692	1985	1985	1985	1985	0
127	20241008	170800	11321692	1985	1985	1985	1985	0
128	20241008	170700	11321692	1985	1985	1985	1985	0
129	20241008	170600	11321692	1985	1985	1985	1985	0
130	20241008	170500	11321692	1985	1985	1985	1985	0
131	20241008	170400	11321692	1985	1985	1985	1985	0
132	20241008	170300	11321692	1985	1985	1985	1985	0
133	20241008	170200	11321692	1985	1985	1985	1985	0
134	20241008	170100	11321692	1985	1985	1985	1985	0
135	20241008	170000	11321692	1985	1985	1985	1985	0
136	20241008	165900	11321692	1985	1985	1985	1985	0
137	20241008	165800	11321692	1985	1985	1985	1985	0
138	20241008	165700	11321692	1985	1985	1985	1985	0
139	20241008	165600	11321692	1985	1985	1985	1985	0
140	20241008	165500	11321692	1985	1985	1985	1985	0
141	20241008	165400	11321692	1985	1985	1985	1985	0
142	20241008	165300	11321692	1985	1985	1985	1985	0
143	20241008	165200	11321692	1985	1985	1985	1985	0
144	20241008	165100	11321692	1985	1985	1985	1985	0
145	20241008	165000	11321692	1985	1985	1985	1985	0
146	20241008	164900	11321692	1985	1985	1985	1985	0
147	20241008	164800	11321692	1985	1985	1985	1985	0
148	20241008	164700	11321692	1985	1985	1985	1985	0
149	20241008	164600	11321692	1985	1985	1985	1985	0
150	20241008	164500	11321692	1985	1985	1985	1985	0
151	20241008	164400	11321692	1985	1985	1985	1985	0
152	20241008	164300	11321692	1985	1985	1985	1985	168
153	20241008	164200	11321692	1985	1985	1985	1985	0
154	20241008	164100	11321692	1985	1985	1985	1985	0
155	20241008	164000	11321692	1985	1985	1985	1985	0
156	20241008	163900	11321692	1985	1985	1985	1985	0
157	20241008	163800	11321692	1985	1985	1985	1985	0
158	20241008	163700	11321692	1985	1985	1985	1985	0
159	20241008	163600	11321692	1985	1985	1985	1985	0
160	20241008	163500	11321692	1985	1985	1985	1985	0
161	20241008	163400	11321692	1985	1985	1985	1985	0
162	20241008	163300	11321692	1985	1985	1985	1985	0
163	20241008	163200	11321692	1985	1985	1985	1985	0
164	20241008	163100	11321692	1985	1985	1985	1985	0
165	20241008	163000	11321692	1985	1985	1985	1985	0
166	20241008	162900	11321692	1985	1985	1985	1985	0
167	20241008	162800	11321692	1985	1985	1985	1985	0
168	20241008	162700	11321692	1985	1985	1985	1985	0
169	20241008	162600	11321692	1985	1985	1985	1985	0
170	20241008	162500	11321692	1985	1985	1985	1985	0
171	20241008	162400	11321692	1985	1985	1985	1985	0
172	20241008	162300	11321692	1985	1985	1985	1985	0
173	20241008	162200	11321692	1985	1985	1985	1985	0
174	20241008	162100	11321692	1985	1985	1985	1985	0
175	20241008	162000	11321692	1985	1985	1985	1985	0
176	20241008	161900	11321692	1985	1985	1985	1985	0
177	20241008	161800	11321692	1985	1985	1985	1985	0
178	20241008	161700	11321692	1985	1985	1985	1985	0
179	20241008	161600	11321692	1985	1985	1985	1985	0
180	20241008	161500	11321692	1985	1985	1985	1985	0
181	20241008	161400	11321692	1985	1985	1985	1985	0
182	20241008	161300	11321692	1985	1985	1985	1985	168
183	20241008	161200	11321692	1985	1985	1985	1985	0
184	20241008	161100	11321692	1985	1985	1985	1985	0
185	20241008	161000	11321692	1985	1985	1985	1985	0
186	20241008	160900	11321692	1985	1985	1985	1985	0
187	20241008	160800	11321692	1985	1985	1985	1985	0
188	20241008	160700	11321692	1985	1985	1985	1985	0
189	20241008	160600	11321692	1985	1985	1985	1985	0
190	20241008	160500	11321692	1985	1985	1985	1985	0
191	20241008	160400	11321692	1985	1985	1985	1985	0
192	20241008	160300	11321692	1985	1985	1985	1985	0
193	20241008	160200	11321692	1985	1985	1985	1985	0
194	20241008	160100	11321692	1985	1985	1985	1985	0
195	20241008	160000	11321692	1985	1985	1985	1985	0
196	20241008	155900	11321692	1985	1985	1985	1985	0
197	20241008	155800	11321692	1985	1985	1985	1985	0
198	20241008	155700	11321692	1985	1985	1985	1985	0
199	20241008	155600	11321692	1985	1985	1985	1985	0
200	20241008	155500	11321692	1985	1985	1985	1985	0
201	20241008	155400	11321692	1985	1985	1985	1985	0
202	20241008	155300	11321692	1985	1985	1985	1985	0
203	20241008	155200	11321692	1985	1985	1985	1985	0
204	20241008	155100	11321692	1985	1985	1985	1985	0
205	20241008	155000	11321692	1985	1985	1985	1985	0
206	20241008	154900	11321692	1985	1985	1985	1985	0
207	20241008	154800	11321692	1985	1985	1985	1985	0
208	20241008	154700	11321692	1985	1985	1985	1985	0
209	20241008	154600	11321692	1985	1985	1985	1985	0
210	20241008	154500	11321692	1985	1985	1985	1985	0
211	20241008	154400	11321692	1985	1985	1985	1985	0
212	20241008	154300	11321692	1985	1985	1985	1985	168
213	20241008	154200	11321692	1985	1985	1985	1985	0
214	20241008	154100	11321692	1985	1985	1985	1985	0
215	20241008	154000	11321692	1985	1985	1985	1985	0
216	20241008	153900	11321692	1985	1985	1985	1985	0
217	20241008	153800	11321692	1985	1985	1985	1985	0
218	20241008	153700	11321692	1985	1985	1985	1985	0
219	20241008	153600	11321692	1985	1985	1985	1985	0
220	20241008	153500	11321692	1985	1985	1985	1985	0
221	20241008	153400	11321692	1985	1985	1985	1985	0
222	20241008	153300	11321692	1985	1985	1985	1985	0
223	20241008	153200	11321692	1985	1985	1985	1985	0
224	20241008	153100	11321692	1985	1985	1985	1985	0
225	20241008	153000	11321692	1985	1985	1985	1985	168
226	20241008	152900	10988212	1979	1979	1979	1979	0
227	20241008	152800	10988212	1979	1979	1979	1979	0
228	20241008	152700	10988212	1979	1979	1979	1979	0
229	20241008	152600	10988212	1979	1979	1979	1979	0
230	20241008	152500	10988212	1979	1979	1979	1979	0
231	20241008	152400	10988212	1979	1979	1979	1979	0
232	20241008	152300	10988212	1979	1979	1979	1979	0
233	20241008	152200	10988212	1979	1979	1979	1979	0
234	20241008	152100	10988212	1979	1979	1979	1979	0
235	20241008	152000	10988212	1979	1979	1979	1979	0
236	20241008	151900	10988212	1979	1979	1979	1979	0
237	20241008	151800	10988212	1979	1979	1979	1979	0
238	20241008	151700	10988212	1979	1979	1979	1979	0
239	20241008	151600	10988212	1979	1979	1979	1979	0
240	20241008	151500	10988212	1979	1979	1979	1979	0
241	20241008	151400	10988212	1979	1979	1979	1979	0
242	20241008	151300	10988212	1979	1979	1979	1979	0
243	20241008	151200	10988212	1979	1979	1979	1979	0
244	20241008	151100	10988212	1979	1979	1979	1979	0
245	20241008	151000	10988212	1979	1979	1979	1979	0
246	20241008	150900	10988212	1979	1979	1979	1979	0
247	20241008	150800	10988212	1979	1979	1979	1979	10
248	20241008	150700	10968422	1988	1988	1988	1988	0
249	20241008	150600	10968422	1988	1988	1988	1988	0
250	20241008	150500	10968422	1988	1988	1988	1988	0
251	20241008	150400	10968422	1988	1988	1988	1988	0
252	20241008	150300	10968422	1988	1988	1988	1988	0
253	20241008	150200	10968422	1988	1988	1988	1988	0
254	20241008	150100	10968422	1988	1988	1988	1988	0
255	20241008	150000	10968422	1988	1980	1988	1980	151
256	20241008	145900	10669434	1980	1980	1980	1980	0
257	20241008	145800	10669434	1980	1980	1980	1980	350
258	20241008	145700	9976434	1988	1988	1988	1988	0
259	20241008	145600	9976434	1988	1988	1988	1988	0
260	20241008	145500	9976434	1988	1981	1988	1981	994
261	20241008	145400	8007283	1981	1982	1982	1981	1012
262	20241008	145300	6002506	1989	1989	1989	1989	0
263	20241008	145200	6002506	1989	1989	1989	1989	0
264	20241008	145100	6002506	1989	1989	1989	1989	0
265	20241008	145000	6002506	1989	1989	1989	1989	0
266	20241008	144900	6002506	1989	1989	1989	1989	0
267	20241008	144800	6002506	1989	1989	1989	1989	0
268	20241008	144700	6002506	1989	1989	1989	1989	0
269	20241008	144600	6002506	1989	1989	1989	1989	0
270	20241008	144500	6002506	1989	1989	1989	1989	0
271	20241008	144400	6002506	1989	1989	1989	1989	0
272	20241008	144300	6002506	1989	1989	1989	1989	0
273	20241008	144200	6002506	1989	1989	1989	1989	0
274	20241008	144100	6002506	1989	1989	1989	1989	0
275	20241008	144000	6002506	1989	1989	1989	1989	0
276	20241008	143900	6002506	1989	1989	1989	1989	0
277	20241008	143800	6002506	1989	1989	1989	1989	0
278	20241008	143700	6002506	1989	1989	1989	1989	0
279	20241008	143600	6002506	1989	1989	1989	1989	0
280	20241008	143500	6002506	1989	1989	1989	1989	0
281	20241008	143400	6002506	1989	1989	1989	1989	0
282	20241008	143300	6002506	1989	1989	1989	1989	0
283	20241008	143200	6002506	1989	1989	1989	1989	0
284	20241008	143100	6002506	1989	1989	1989	1989	0
285	20241008	143000	6002506	1989	1989	1989	1989	0
286	20241008	142900	6002506	1989	1989	1989	1989	0
287	20241008	142800	6002506	1989	1989	1989	1989	0
288	20241008	142700	6002506	1989	1989	1989	1989	0
289	20241008	142600	6002506	1989	1989	1989	1989	0
290	20241008	142500	6002506	1989	1989	1989	1989	0
291	20241008	142400	6002506	1989	1989	1989	1989	0
292	20241008	142300	6002506	1989	1989	1989	1989	0
293	20241008	142200	6002506	1989	1989	1989	1989	0
294	20241008	142100	6002506	1989	1989	1989	1989	0
295	20241008	142000	6002506	1989	1989	1989	1989	1
296	20241008	141900	6000517	1980	1980	1980	1980	0
297	20241008	141800	6000517	1980	1980	1980	1980	0
298	20241008	141700	6000517	1980	1980	1980	1980	0
299	20241008	141600	6000517	1980	1980	1980	1980	0
300	20241008	141500	6000517	1980	1980	1980	1980	0
301	20241008	141400	6000517	1980	1980	1980	1980	0
302	20241008	141300	6000517	1980	1980	1980	1980	0
303	20241008	141200	6000517	1980	1980	1980	1980	0
304	20241008	141100	6000517	1980	1980	1980	1980	0
305	20241008	141000	6000517	1980	1980	1980	1980	0
306	20241008	140900	6000517	1980	1980	1980	1980	0
307	20241008	140800	6000517	1980	1980	1980	1980	0
308	20241008	140700	6000517	1980	1980	1980	1980	0
309	20241008	140600	6000517	1980	1980	1980	1980	0
310	20241008	140500	6000517	1980	1980	1980	1980	0
311	20241008	140400	6000517	1980	1980	1980	1980	0
312	20241008	140300	6000517	1980	1980	1980	1980	0
313	20241008	140200	6000517	1980	1980	1980	1980	0
314	20241008	140100	6000517	1980	1980	1980	1980	0
315	20241008	140000	6000517	1980	1980	1980	1980	0
316	20241008	135900	6000517	1980	1980	1980	1980	0
317	20241008	135800	6000517	1980	1980	1980	1980	0
318	20241008	135700	6000517	1980	1980	1980	1980	0
319	20241008	135600	6000517	1980	1980	1980	1980	0
320	20241008	135500	6000517	1980	1980	1980	1980	0
321	20241008	135400	6000517	1980	1980	1980	1980	0
322	20241008	135300	6000517	1980	1980	1980	1980	0
323	20241008	135200	6000517	1980	1980	1980	1980	14
324	20241008	135100	5972797	1988	1988	1988	1988	0
325	20241008	135000	5972797	1988	1988	1988	1988	0
326	20241008	134900	5972797	1988	1988	1988	1988	50
327	20241008	134800	5873397	1988	1988	1988	1988	0
328	20241008	134700	5873397	1988	1988	1988	1988	0
329	20241008	134600	5873397	1988	1988	1988	1988	0
330	20241008	134500	5873397	1988	1988	1988	1988	0
331	20241008	134400	5873397	1988	1988	1988	1988	0
332	20241008	134300	5873397	1988	1988	1988	1988	0
333	20241008	134200	5873397	1988	1988	1988	1988	0
334	20241008	134100	5873397	1988	1988	1988	1988	0
335	20241008	134000	5873397	1988	1988	1988	1988	0
336	20241008	133900	5873397	1988	1988	1988	1988	0
337	20241008	133800	5873397	1988	1988	1988	1988	0
338	20241008	133700	5873397	1988	1988	1988	1988	0
339	20241008	133600	5873397	1988	1988	1988	1988	0
340	20241008	133500	5873397	1988	1988	1988	1988	0
341	20241008	133400	5873397	1988	1988	1988	1988	0
342	20241008	133300	5873397	1988	1988	1988	1988	0
343	20241008	133200	5873397	1988	1988	1988	1988	52
344	20241008	133100	5770021	1988	1988	1988	1988	0
345	20241008	133000	5770021	1988	1988	1988	1988	0
346	20241008	132900	5770021	1988	1988	1988	1988	0
347	20241008	132800	5770021	1988	1988	1988	1988	0
348	20241008	132700	5770021	1988	1988	1988	1988	0
349	20241008	132600	5770021	1988	1988	1988	1988	0
350	20241008	132500	5770021	1988	1988	1988	1988	0
351	20241008	132400	5770021	1988	1988	1988	1988	0
352	20241008	132300	5770021	1988	1988	1988	1988	0
353	20241008	132200	5770021	1988	1988	1988	1988	0
354	20241008	132100	5770021	1988	1988	1988	1988	0
355	20241008	132000	5770021	1988	1988	1988	1988	0
356	20241008	131900	5770021	1988	1988	1988	1988	0
357	20241008	131800	5770021	1988	1988	1988	1988	0
358	20241008	131700	5770021	1988	1988	1988	1988	0
359	20241008	131600	5770021	1988	1988	1988	1988	0
360	20241008	131500	5770021	1988	1988	1988	1988	0
361	20241008	131400	5770021	1988	1988	1988	1988	0
362	20241008	131300	5770021	1988	1988	1988	1988	0
363	20241008	131200	5770021	1988	1988	1988	1988	0
364	20241008	131100	5770021	1988	1988	1988	1988	0
365	20241008	131000	5770021	1988	1988	1988	1988	0
366	20241008	130900	5770021	1988	1988	1988	1988	0
367	20241008	130800	5770021	1988	1980	1988	1980	32
368	20241008	130700	5706653	1980	1980	1980	1980	0
369	20241008	130600	5706653	1980	1980	1980	1980	0
370	20241008	130500	5706653	1980	1980	1980	1980	0
371	20241008	130400	5706653	1980	1980	1980	1980	0
372	20241008	130300	5706653	1980	1980	1980	1980	1
373	20241008	130200	5704673	1979	1979	1979	1979	0
374	20241008	130100	5704673	1979	1979	1979	1979	0
375	20241008	130000	5704673	1979	1979	1979	1979	0
376	20241008	125900	5704673	1979	1979	1979	1979	0
377	20241008	125800	5704673	1979	1979	1979	1979	0
378	20241008	125700	5704673	1979	1980	1980	1979	35
379	20241008	125600	5635406	1989	1989	1989	1989	0
380	20241008	125500	5635406	1989	1989	1989	1989	0
381	20241008	125400	5635406	1989	1989	1989	1989	0
382	20241008	125300	5635406	1989	1989	1989	1989	0
383	20241008	125200	5635406	1989	1989	1989	1989	0
384	20241008	125100	5635406	1989	1989	1989	1989	0
385	20241008	125000	5635406	1989	1989	1989	1989	0
386	20241008	124900	5635406	1989	1989	1989	1989	0
387	20241008	124800	5635406	1989	1989	1989	1989	0
388	20241008	124700	5635406	1989	1989	1989	1989	0
389	20241008	124600	5635406	1989	1989	1989	1989	0
390	20241008	124500	5635406	1989	1989	1989	1989	0
391	20241008	124400	5635406	1989	1989	1989	1989	0
392	20241008	124300	5635406	1989	1989	1989	1989	0
393	20241008	124200	5635406	1989	1989	1989	1989	0
394	20241008	124100	5635406	1989	1989	1989	1989	0
395	20241008	124000	5635406	1989	1989	1989	1989	0
396	20241008	123900	5635406	1989	1989	1989	1989	0
397	20241008	123800	5635406	1989	1989	1989	1989	0
398	20241008	123700	5635406	1989	1989	1989	1989	0
399	20241008	123600	5635406	1989	1989	1989	1989	0
400	20241008	123500	5635406	1989	1989	1989	1989	0
401	20241008	123400	5635406	1989	1989	1989	1989	0
402	20241008	123300	5635406	1989	1989	1989	1989	0
403	20241008	123200	5635406	1989	1989	1989	1989	0
404	20241008	123100	5635406	1989	1989	1989	1989	0
405	20241008	123000	5635406	1989	1989	1989	1989	0
406	20241008	122900	5635406	1989	1989	1989	1989	11
407	20241008	122800	5613527	1989	1989	1989	1989	0
408	20241008	122700	5613527	1989	1989	1989	1989	0
409	20241008	122600	5613527	1989	1989	1989	1989	0
410	20241008	122500	5613527	1989	1989	1989	1989	0
411	20241008	122400	5613527	1989	1989	1989	1989	0
412	20241008	122300	5613527	1989	1989	1989	1989	0
413	20241008	122200	5613527	1989	1989	1989	1989	0
414	20241008	122100	5613527	1989	1989	1989	1989	0
415	20241008	122000	5613527	1989	1989	1989	1989	0
416	20241008	121900	5613527	1989	1989	1989	1989	0
417	20241008	121800	5613527	1989	1989	1989	1989	0
418	20241008	121700	5613527	1989	1989	1989	1989	0
419	20241008	121600	5613527	1989	1989	1989	1989	0
420	20241008	121500	5613527	1989	1989	1989	1989	0
421	20241008	121400	5613527	1989	1989	1989	1989	0
422	20241008	121300	5613527	1989	1989	1989	1989	0
423	20241008	121200	5613527	1989	1989	1989	1989	0
424	20241008	121100	5613527	1989	1989	1989	1989	0
425	20241008	121000	5613527	1989	1989	1989	1989	0
426	20241008	120900	5613527	1989	1989	1989	1989	0
427	20241008	120800	5613527	1989	1989	1989	1989	0
428	20241008	120700	5613527	1989	1989	1989	1989	0
429	20241008	120600	5613527	1989	1989	1989	1989	0
430	20241008	120500	5613527	1989	1989	1989	1989	0
431	20241008	120400	5613527	1989	1989	1989	1989	0
432	20241008	120300	5613527	1989	1989	1989	1989	0
433	20241008	120200	5613527	1989	1989	1989	1989	0
434	20241008	120100	5613527	1989	1989	1989	1989	0
435	20241008	120000	5613527	1989	1989	1989	1989	0
436	20241008	115900	5613527	1989	1989	1989	1989	0
437	20241008	115800	5613527	1989	1989	1989	1989	0
438	20241008	115700	5613527	1989	1989	1989	1989	0
439	20241008	115600	5613527	1989	1989	1989	1989	0
440	20241008	115500	5613527	1989	1985	1989	1985	17
441	20241008	115400	5579778	1979	1979	1979	1979	0
442	20241008	115300	5579778	1979	1979	1979	1979	0
443	20241008	115200	5579778	1979	1979	1979	1979	0
444	20241008	115100	5579778	1979	1979	1979	1979	0
445	20241008	115000	5579778	1979	1979	1979	1979	1
446	20241008	114900	5577799	1989	1989	1989	1989	0
447	20241008	114800	5577799	1989	1989	1989	1989	0
448	20241008	114700	5577799	1989	1989	1989	1989	0
449	20241008	114600	5577799	1989	1989	1989	1989	0
450	20241008	114500	5577799	1989	1989	1989	1989	0
451	20241008	114400	5577799	1989	1989	1989	1989	0
452	20241008	114300	5577799	1989	1989	1989	1989	0
453	20241008	114200	5577799	1989	1989	1989	1989	0
454	20241008	114100	5577799	1989	1989	1989	1989	0
455	20241008	114000	5577799	1989	1989	1989	1989	0
456	20241008	113900	5577799	1989	1989	1989	1989	0
457	20241008	113800	5577799	1989	1989	1989	1989	0
458	20241008	113700	5577799	1989	1989	1989	1989	0
459	20241008	113600	5577799	1989	1989	1989	1989	0
460	20241008	113500	5577799	1989	1989	1989	1989	0
461	20241008	113400	5577799	1989	1989	1989	1989	0
462	20241008	113300	5577799	1989	1989	1989	1989	0
463	20241008	113200	5577799	1989	1989	1989	1989	0
464	20241008	113100	5577799	1989	1989	1989	1989	0
465	20241008	113000	5577799	1989	1989	1989	1989	0
466	20241008	112900	5577799	1989	1989	1989	1989	0
467	20241008	112800	5577799	1989	1989	1989	1989	0
468	20241008	112700	5577799	1989	1989	1989	1989	0
469	20241008	112600	5577799	1989	1989	1989	1989	0
470	20241008	112500	5577799	1989	1989	1989	1989	0
471	20241008	112400	5577799	1989	1989	1989	1989	0
472	20241008	112300	5577799	1989	1989	1989	1989	0
473	20241008	112200	5577799	1989	1989	1989	1989	0
474	20241008	112100	5577799	1989	1989	1989	1989	0
475	20241008	112000	5577799	1989	1989	1989	1989	1
476	20241008	111900	5575810	1979	1979	1979	1979	0
477	20241008	111800	5575810	1979	1979	1979	1979	0
478	20241008	111700	5575810	1979	1979	1979	1979	0
479	20241008	111600	5575810	1979	1979	1979	1979	0
480	20241008	111500	5575810	1979	1979	1979	1979	0
481	20241008	111400	5575810	1979	1979	1979	1979	0
482	20241008	111300	5575810	1979	1979	1979	1979	0
483	20241008	111200	5575810	1979	1979	1979	1979	0
484	20241008	111100	5575810	1979	1979	1979	1979	0
485	20241008	111000	5575810	1979	1979	1979	1979	0
486	20241008	110900	5575810	1979	1979	1979	1979	0
487	20241008	110800	5575810	1979	1979	1979	1979	0
488	20241008	110700	5575810	1979	1979	1979	1979	0
489	20241008	110600	5575810	1979	1979	1979	1979	0
490	20241008	110500	5575810	1979	1979	1979	1979	0
491	20241008	110400	5575810	1979	1979	1979	1979	0
492	20241008	110300	5575810	1979	1979	1979	1979	0
493	20241008	110200	5575810	1979	1979	1979	1979	0
494	20241008	110100	5575810	1979	1979	1979	1979	508
495	20241008	110000	4570478	1980	1980	1980	1980	398
496	20241008	105900	3782438	1980	1980	1980	1980	0
497	20241008	105800	3782438	1980	1980	1980	1980	0
498	20241008	105700	3782438	1980	1980	1980	1980	0
499	20241008	105600	3782438	1980	1980	1980	1980	0
500	20241008	105500	3782438	1980	1980	1980	1980	0
501	20241008	105400	3782438	1980	1980	1980	1980	0
502	20241008	105300	3782438	1980	1981	1981	1980	50
503	20241008	105200	3683434	1980	1980	1980	1980	0
504	20241008	105100	3683434	1980	1980	1980	1980	0
505	20241008	105000	3683434	1980	1980	1980	1980	0
506	20241008	104900	3683434	1980	1980	1980	1980	0
507	20241008	104800	3683434	1980	1980	1980	1980	0
508	20241008	104700	3683434	1980	1980	1980	1980	0
509	20241008	104600	3683434	1980	1980	1980	1980	0
510	20241008	104500	3683434	1980	1980	1980	1980	0
511	20241008	104400	3683434	1980	1980	1980	1980	0
512	20241008	104300	3683434	1980	1980	1980	1980	0
513	20241008	104200	3683434	1980	1980	1980	1980	0
514	20241008	104100	3683434	1980	1980	1980	1980	0
515	20241008	104000	3683434	1980	1980	1980	1980	0
516	20241008	103900	3683434	1980	1980	1980	1980	0
517	20241008	103800	3683434	1980	1980	1980	1980	0
518	20241008	103700	3683434	1980	1985	1985	1980	40
519	20241008	103600	3604219	1980	1980	1980	1980	0
520	20241008	103500	3604219	1980	1980	1980	1980	0
521	20241008	103400	3604219	1980	1980	1980	1980	0
522	20241008	103300	3604219	1980	1980	1980	1980	0
523	20241008	103200	3604219	1980	1980	1980	1980	0
524	20241008	103100	3604219	1980	1980	1980	1980	0
525	20241008	103000	3604219	1980	1980	1980	1980	0
526	20241008	102900	3604219	1980	1980	1980	1980	0
527	20241008	102800	3604219	1980	1981	1981	1980	577
528	20241008	102700	2461201	1990	1990	1990	1990	0
529	20241008	102600	2461201	1990	1990	1990	1990	0
530	20241008	102500	2461201	1990	1990	1990	1990	0
531	20241008	102400	2461201	1990	1990	1990	1990	0
532	20241008	102300	2461201	1990	1990	1990	1990	0
533	20241008	102200	2461201	1990	1990	1990	1990	0
534	20241008	102100	2461201	1990	1990	1990	1990	0
535	20241008	102000	2461201	1990	1990	1990	1990	0
536	20241008	101900	2461201	1990	1990	1990	1990	0
537	20241008	101800	2461201	1990	1990	1990	1990	8
538	20241008	101700	2445281	1990	1990	1990	1990	0
539	20241008	101600	2445281	1990	1990	1990	1990	0
540	20241008	101500	2445281	1990	1981	1990	1981	2
541	20241008	101400	2441310	1982	1982	1982	1982	0
542	20241008	101300	2441310	1982	1982	1982	1982	0
543	20241008	101200	2441310	1982	1982	1982	1982	0
544	20241008	101100	2441310	1982	1982	1982	1982	0
545	20241008	101000	2441310	1982	1982	1982	1982	0
546	20241008	100900	2441310	1982	1982	1982	1982	0
547	20241008	100800	2441310	1982	1982	1982	1982	0
548	20241008	100700	2441310	1982	1982	1982	1982	0
549	20241008	100600	2441310	1982	1982	1982	1982	0
550	20241008	100500	2441310	1982	1982	1982	1982	0
551	20241008	100400	2441310	1982	1982	1982	1982	0
552	20241008	100300	2441310	1982	1982	1982	1982	0
553	20241008	100200	2441310	1982	1982	1982	1982	0
554	20241008	100100	2441310	1982	1984	1984	1982	60
555	20241008	100000	2322321	1990	1990	1990	1990	0
556	20241008	095900	2322321	1990	1990	1990	1990	0
557	20241008	095800	2322321	1990	1990	1990	1990	0
558	20241008	095700	2322321	1990	1990	1990	1990	0
559	20241008	095600	2322321	1990	1990	1990	1990	0
560	20241008	095500	2322321	1990	1990	1990	1990	0
561	20241008	095400	2322321	1990	1990	1990	1990	0
562	20241008	095300	2322321	1990	1990	1990	1990	0
563	20241008	095200	2322321	1990	1990	1990	1990	0
564	20241008	095100	2322321	1990	1990	1990	1990	0
565	20241008	095000	2322321	1990	1990	1990	1990	0
566	20241008	094900	2322321	1990	1990	1990	1990	0
567	20241008	094800	2322321	1990	1990	1990	1990	0
568	20241008	094700	2322321	1990	1990	1990	1990	0
569	20241008	094600	2322321	1990	1990	1990	1990	0
570	20241008	094500	2322321	1990	1990	1990	1990	0
571	20241008	094400	2322321	1990	1990	1990	1990	0
572	20241008	094300	2322321	1990	1990	1990	1990	0
573	20241008	094200	2322321	1990	1990	1990	1990	1
574	20241008	094100	2320331	1990	1990	1990	1990	3
575	20241008	094000	2314361	1990	1990	1990	1990	1
576	20241008	093900	2312371	1994	1994	1994	1994	0
577	20241008	093800	2312371	1994	1994	1994	1994	100
578	20241008	093700	2112971	1984	1984	1984	1984	0
579	20241008	093600	2112971	1984	1984	1984	1984	0
580	20241008	093500	2112971	1984	1984	1984	1984	0
581	20241008	093400	2112971	1984	1984	1984	1984	4
582	20241008	093300	2105035	1995	1995	1995	1995	0
583	20241008	093200	2105035	1995	1995	1995	1995	0
584	20241008	093100	2105035	1995	1995	1995	1995	0
585	20241008	093000	2105035	1995	1995	1995	1995	0
586	20241008	092900	2105035	1995	1995	1995	1995	0
587	20241008	092800	2105035	1995	1995	1995	1995	7
588	20241008	092700	2091070	1985	1985	1985	1985	0
589	20241008	092600	2091070	1985	1985	1985	1985	0
590	20241008	092500	2091070	1985	1985	1985	1985	0
591	20241008	092400	2091070	1985	1986	1986	1985	500
592	20241008	092300	1098542	1999	1999	1999	1999	0
593	20241008	092200	1098542	1999	1999	1999	1999	0
594	20241008	092100	1098542	1999	1999	1999	1999	0
595	20241008	092000	1098542	1999	1990	1999	1990	150
596	20241008	091900	798773	1986	1986	1986	1986	0
597	20241008	091800	798773	1986	1986	1986	1986	0
598	20241008	091700	798773	1986	1986	1986	1986	0
599	20241008	091600	798773	1986	1986	1986	1986	1
600	20241008	091500	796787	1987	1987	1987	1987	0
601	20241008	091400	796787	1987	1987	1987	1987	0
602	20241008	091300	796787	1987	1987	1987	1987	0
603	20241008	091200	796787	1987	1987	1987	1987	0
604	20241008	091100	796787	1987	1987	1987	1987	0
605	20241008	091000	796787	1987	1987	1987	1987	0
606	20241008	090900	796787	1987	1987	1987	1987	0
607	20241008	090800	796787	1987	1987	1987	1987	0
608	20241008	090700	796787	1987	1987	1987	1987	0
609	20241008	090600	796787	1987	1987	1987	1987	0
610	20241008	090500	796787	1987	1987	1987	1987	0
611	20241008	090400	796787	1987	1987	1987	1987	0
612	20241008	090300	796787	1987	1987	1987	1987	0
613	20241008	090200	796787	1987	1987	1987	1987	400
614	20241008	090100	1987	1987	1987	1987	1987	0
615	20241008	090000	1987	1987	1987	1987	1987	1