KissMeData/025890/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191000	14466697	1989	1989	1989	1989	485
3	20241010	190900	14466697	1989	1989	1989	1989	0
4	20241010	190800	14466697	1989	1989	1989	1989	0
5	20241010	190700	14466697	1989	1989	1989	1989	0
6	20241010	190600	14466697	1989	1989	1989	1989	0
7	20241010	190500	14466697	1989	1989	1989	1989	0
8	20241010	190400	14466697	1989	1989	1989	1989	0
9	20241010	190300	14466697	1989	1989	1989	1989	0
10	20241010	190200	14466697	1989	1989	1989	1989	0
11	20241010	190100	14466697	1989	1989	1989	1989	0
12	20241010	190000	14466697	1989	1989	1989	1989	0
13	20241010	185900	14466697	1989	1989	1989	1989	0
14	20241010	185800	14466697	1989	1989	1989	1989	0
15	20241010	185700	14466697	1989	1989	1989	1989	0
16	20241010	185600	14466697	1989	1989	1989	1989	0
17	20241010	185500	14466697	1989	1989	1989	1989	0
18	20241010	185400	14466697	1989	1989	1989	1989	0
19	20241010	185300	14466697	1989	1989	1989	1989	0
20	20241010	185200	14466697	1989	1989	1989	1989	0
21	20241010	185100	14466697	1989	1989	1989	1989	0
22	20241010	185000	14466697	1989	1989	1989	1989	0
23	20241010	184900	14466697	1989	1989	1989	1989	0
24	20241010	184800	14466697	1989	1989	1989	1989	0
25	20241010	184700	14466697	1989	1989	1989	1989	0
26	20241010	184600	14466697	1989	1989	1989	1989	0
27	20241010	184500	14466697	1989	1989	1989	1989	0
28	20241010	184400	14466697	1989	1989	1989	1989	0
29	20241010	184300	14466697	1989	1989	1989	1989	0
30	20241010	184200	14466697	1989	1989	1989	1989	0
31	20241010	184100	14466697	1989	1989	1989	1989	0
32	20241010	184000	14466697	1989	1989	1989	1989	485
33	20241010	183900	14466697	1989	1989	1989	1989	0
34	20241010	183800	14466697	1989	1989	1989	1989	0
35	20241010	183700	14466697	1989	1989	1989	1989	0
36	20241010	183600	14466697	1989	1989	1989	1989	0
37	20241010	183500	14466697	1989	1989	1989	1989	0
38	20241010	183400	14466697	1989	1989	1989	1989	0
39	20241010	183300	14466697	1989	1989	1989	1989	0
40	20241010	183200	14466697	1989	1989	1989	1989	0
41	20241010	183100	14466697	1989	1989	1989	1989	0
42	20241010	183000	14466697	1989	1989	1989	1989	0
43	20241010	182900	14466697	1989	1989	1989	1989	0
44	20241010	182800	14466697	1989	1989	1989	1989	0
45	20241010	182700	14466697	1989	1989	1989	1989	0
46	20241010	182600	14466697	1989	1989	1989	1989	0
47	20241010	182500	14466697	1989	1989	1989	1989	0
48	20241010	182400	14466697	1989	1989	1989	1989	0
49	20241010	182300	14466697	1989	1989	1989	1989	0
50	20241010	182200	14466697	1989	1989	1989	1989	0
51	20241010	182100	14466697	1989	1989	1989	1989	0
52	20241010	182000	14466697	1989	1989	1989	1989	0
53	20241010	181900	14466697	1989	1989	1989	1989	0
54	20241010	181800	14466697	1989	1989	1989	1989	0
55	20241010	181700	14466697	1989	1989	1989	1989	0
56	20241010	181600	14466697	1989	1989	1989	1989	0
57	20241010	181500	14466697	1989	1989	1989	1989	0
58	20241010	181400	14466697	1989	1989	1989	1989	0
59	20241010	181300	14466697	1989	1989	1989	1989	0
60	20241010	181200	14466697	1989	1989	1989	1989	0
61	20241010	181100	14466697	1989	1989	1989	1989	0
62	20241010	181000	14466697	1989	1989	1989	1989	485
63	20241010	180900	14466697	1989	1989	1989	1989	0
64	20241010	180800	14466697	1989	1989	1989	1989	0
65	20241010	180700	14466697	1989	1989	1989	1989	0
66	20241010	180600	14466697	1989	1989	1989	1989	0
67	20241010	180500	14466697	1989	1989	1989	1989	0
68	20241010	180400	14466697	1989	1989	1989	1989	0
69	20241010	180300	14466697	1989	1989	1989	1989	0
70	20241010	180200	14466697	1989	1989	1989	1989	0
71	20241010	180100	14466697	1989	1989	1989	1989	0
72	20241010	180000	14466697	1989	1989	1989	1989	0
73	20241010	175900	14466697	1989	1989	1989	1989	0
74	20241010	175800	14466697	1989	1989	1989	1989	0
75	20241010	175700	14466697	1989	1989	1989	1989	0
76	20241010	175600	14466697	1989	1989	1989	1989	0
77	20241010	175500	14466697	1989	1989	1989	1989	0
78	20241010	175400	14466697	1989	1989	1989	1989	0
79	20241010	175300	14466697	1989	1989	1989	1989	0
80	20241010	175200	14466697	1989	1989	1989	1989	0
81	20241010	175100	14466697	1989	1989	1989	1989	0
82	20241010	175000	14466697	1989	1989	1989	1989	0
83	20241010	174900	14466697	1989	1989	1989	1989	0
84	20241010	174800	14466697	1989	1989	1989	1989	0
85	20241010	174700	14466697	1989	1989	1989	1989	0
86	20241010	174600	14466697	1989	1989	1989	1989	0
87	20241010	174500	14466697	1989	1989	1989	1989	0
88	20241010	174400	14466697	1989	1989	1989	1989	0
89	20241010	174300	14466697	1989	1989	1989	1989	0
90	20241010	174200	14466697	1989	1989	1989	1989	0
91	20241010	174100	14466697	1989	1989	1989	1989	0
92	20241010	174000	14466697	1989	1989	1989	1989	485
93	20241010	173900	14466697	1989	1989	1989	1989	0
94	20241010	173800	14466697	1989	1989	1989	1989	0
95	20241010	173700	14466697	1989	1989	1989	1989	0
96	20241010	173600	14466697	1989	1989	1989	1989	0
97	20241010	173500	14466697	1989	1989	1989	1989	0
98	20241010	173400	14466697	1989	1989	1989	1989	0
99	20241010	173300	14466697	1989	1989	1989	1989	0
100	20241010	173200	14466697	1989	1989	1989	1989	0
101	20241010	173100	14466697	1989	1989	1989	1989	0
102	20241010	173000	14466697	1989	1989	1989	1989	0
103	20241010	172900	14466697	1989	1989	1989	1989	0
104	20241010	172800	14466697	1989	1989	1989	1989	0
105	20241010	172700	14466697	1989	1989	1989	1989	0
106	20241010	172600	14466697	1989	1989	1989	1989	0
107	20241010	172500	14466697	1989	1989	1989	1989	0
108	20241010	172400	14466697	1989	1989	1989	1989	0
109	20241010	172300	14466697	1989	1989	1989	1989	0
110	20241010	172200	14466697	1989	1989	1989	1989	0
111	20241010	172100	14466697	1989	1989	1989	1989	0
112	20241010	172000	14466697	1989	1989	1989	1989	0
113	20241010	171900	14466697	1989	1989	1989	1989	0
114	20241010	171800	14466697	1989	1989	1989	1989	0
115	20241010	171700	14466697	1989	1989	1989	1989	0
116	20241010	171600	14466697	1989	1989	1989	1989	0
117	20241010	171500	14466697	1989	1989	1989	1989	0
118	20241010	171400	14466697	1989	1989	1989	1989	0
119	20241010	171300	14466697	1989	1989	1989	1989	0
120	20241010	171200	14466697	1989	1989	1989	1989	0
121	20241010	171100	14466697	1989	1989	1989	1989	0
122	20241010	171000	14466697	1989	1989	1989	1989	485
123	20241010	170900	14466697	1989	1989	1989	1989	0
124	20241010	170800	14466697	1989	1989	1989	1989	0
125	20241010	170700	14466697	1989	1989	1989	1989	0
126	20241010	170600	14466697	1989	1989	1989	1989	0
127	20241010	170500	14466697	1989	1989	1989	1989	0
128	20241010	170400	14466697	1989	1989	1989	1989	0
129	20241010	170300	14466697	1989	1989	1989	1989	0
130	20241010	170200	14466697	1989	1989	1989	1989	0
131	20241010	170100	14466697	1989	1989	1989	1989	0
132	20241010	170000	14466697	1989	1989	1989	1989	0
133	20241010	165900	14466697	1989	1989	1989	1989	0
134	20241010	165800	14466697	1989	1989	1989	1989	0
135	20241010	165700	14466697	1989	1989	1989	1989	0
136	20241010	165600	14466697	1989	1989	1989	1989	0
137	20241010	165500	14466697	1989	1989	1989	1989	0
138	20241010	165400	14466697	1989	1989	1989	1989	0
139	20241010	165300	14466697	1989	1989	1989	1989	0
140	20241010	165200	14466697	1989	1989	1989	1989	0
141	20241010	165100	14466697	1989	1989	1989	1989	0
142	20241010	165000	14466697	1989	1989	1989	1989	0
143	20241010	164900	14466697	1989	1989	1989	1989	0
144	20241010	164800	14466697	1989	1989	1989	1989	0
145	20241010	164700	14466697	1989	1989	1989	1989	0
146	20241010	164600	14466697	1989	1989	1989	1989	0
147	20241010	164500	14466697	1989	1989	1989	1989	0
148	20241010	164400	14466697	1989	1989	1989	1989	0
149	20241010	164300	14466697	1989	1989	1989	1989	0
150	20241010	164200	14466697	1989	1989	1989	1989	0
151	20241010	164100	14466697	1989	1989	1989	1989	0
152	20241010	164000	14466697	1989	1989	1989	1989	485
153	20241010	163900	14466697	1989	1989	1989	1989	0
154	20241010	163800	14466697	1989	1989	1989	1989	0
155	20241010	163700	14466697	1989	1989	1989	1989	0
156	20241010	163600	14466697	1989	1989	1989	1989	0
157	20241010	163500	14466697	1989	1989	1989	1989	0
158	20241010	163400	14466697	1989	1989	1989	1989	0
159	20241010	163300	14466697	1989	1989	1989	1989	0
160	20241010	163200	14466697	1989	1989	1989	1989	0
161	20241010	163100	14466697	1989	1989	1989	1989	0
162	20241010	163000	14466697	1989	1989	1989	1989	0
163	20241010	162900	14466697	1989	1989	1989	1989	0
164	20241010	162800	14466697	1989	1989	1989	1989	0
165	20241010	162700	14466697	1989	1989	1989	1989	0
166	20241010	162600	14466697	1989	1989	1989	1989	0
167	20241010	162500	14466697	1989	1989	1989	1989	0
168	20241010	162400	14466697	1989	1989	1989	1989	0
169	20241010	162300	14466697	1989	1989	1989	1989	0
170	20241010	162200	14466697	1989	1989	1989	1989	0
171	20241010	162100	14466697	1989	1989	1989	1989	0
172	20241010	162000	14466697	1989	1989	1989	1989	0
173	20241010	161900	14466697	1989	1989	1989	1989	0
174	20241010	161800	14466697	1989	1989	1989	1989	0
175	20241010	161700	14466697	1989	1989	1989	1989	0
176	20241010	161600	14466697	1989	1989	1989	1989	0
177	20241010	161500	14466697	1989	1989	1989	1989	0
178	20241010	161400	14466697	1989	1989	1989	1989	0
179	20241010	161300	14466697	1989	1989	1989	1989	0
180	20241010	161200	14466697	1989	1989	1989	1989	0
181	20241010	161100	14466697	1989	1989	1989	1989	0
182	20241010	161000	14466697	1989	1989	1989	1989	485
183	20241010	160900	14466697	1989	1989	1989	1989	0
184	20241010	160800	14466697	1989	1989	1989	1989	0
185	20241010	160700	14466697	1989	1989	1989	1989	0
186	20241010	160600	14466697	1989	1989	1989	1989	0
187	20241010	160500	14466697	1989	1989	1989	1989	0
188	20241010	160400	14466697	1989	1989	1989	1989	0
189	20241010	160300	14466697	1989	1989	1989	1989	0
190	20241010	160200	14466697	1989	1989	1989	1989	0
191	20241010	160100	14466697	1989	1989	1989	1989	0
192	20241010	160000	14466697	1989	1989	1989	1989	0
193	20241010	155900	14466697	1989	1989	1989	1989	0
194	20241010	155800	14466697	1989	1989	1989	1989	0
195	20241010	155700	14466697	1989	1989	1989	1989	0
196	20241010	155600	14466697	1989	1989	1989	1989	0
197	20241010	155500	14466697	1989	1989	1989	1989	0
198	20241010	155400	14466697	1989	1989	1989	1989	0
199	20241010	155300	14466697	1989	1989	1989	1989	0
200	20241010	155200	14466697	1989	1989	1989	1989	0
201	20241010	155100	14466697	1989	1989	1989	1989	0
202	20241010	155000	14466697	1989	1989	1989	1989	0
203	20241010	154900	14466697	1989	1989	1989	1989	0
204	20241010	154800	14466697	1989	1989	1989	1989	0
205	20241010	154700	14466697	1989	1989	1989	1989	0
206	20241010	154600	14466697	1989	1989	1989	1989	0
207	20241010	154500	14466697	1989	1989	1989	1989	0
208	20241010	154400	14466697	1989	1989	1989	1989	0
209	20241010	154300	14466697	1989	1989	1989	1989	0
210	20241010	154200	14466697	1989	1989	1989	1989	0
211	20241010	154100	14466697	1989	1989	1989	1989	0
212	20241010	154000	14466697	1989	1989	1989	1989	485
213	20241010	153900	14466697	1989	1989	1989	1989	0
214	20241010	153800	14466697	1989	1989	1989	1989	0
215	20241010	153700	14466697	1989	1989	1989	1989	0
216	20241010	153600	14466697	1989	1989	1989	1989	0
217	20241010	153500	14466697	1989	1989	1989	1989	0
218	20241010	153400	14466697	1989	1989	1989	1989	0
219	20241010	153300	14466697	1989	1989	1989	1989	0
220	20241010	153200	14466697	1989	1989	1989	1989	0
221	20241010	153100	14466697	1989	1989	1989	1989	0
222	20241010	153000	14466697	1989	1989	1989	1989	485
223	20241010	152900	13502032	1988	1988	1988	1988	0
224	20241010	152800	13502032	1988	1988	1988	1988	0
225	20241010	152700	13502032	1988	1988	1988	1988	0
226	20241010	152600	13502032	1988	1988	1988	1988	0
227	20241010	152500	13502032	1988	1988	1988	1988	0
228	20241010	152400	13502032	1988	1988	1988	1988	0
229	20241010	152300	13502032	1988	1988	1988	1988	0
230	20241010	152200	13502032	1988	1988	1988	1988	0
231	20241010	152100	13502032	1988	1988	1988	1988	0
232	20241010	152000	13502032	1988	1988	1988	1988	0
233	20241010	151900	13502032	1988	1988	1988	1988	1
234	20241010	151800	13500044	1989	1989	1989	1989	0
235	20241010	151700	13500044	1989	1989	1989	1989	0
236	20241010	151600	13500044	1989	1989	1989	1989	0
237	20241010	151500	13500044	1989	1989	1989	1989	0
238	20241010	151400	13500044	1989	1989	1989	1989	2
239	20241010	151300	13496066	1987	1987	1987	1987	0
240	20241010	151200	13496066	1987	1987	1987	1987	186
241	20241010	151100	13126484	1987	1987	1987	1987	0
242	20241010	151000	13126484	1987	1987	1987	1987	414
243	20241010	150900	12303866	1989	1989	1989	1989	0
244	20241010	150800	12303866	1989	1989	1989	1989	0
245	20241010	150700	12303866	1989	1989	1989	1989	0
246	20241010	150600	12303866	1989	1989	1989	1989	0
247	20241010	150500	12303866	1989	1989	1989	1989	0
248	20241010	150400	12303866	1989	1989	1989	1989	0
249	20241010	150300	12303866	1989	1989	1989	1989	0
250	20241010	150200	12303866	1989	1989	1989	1989	0
251	20241010	150100	12303866	1989	1989	1989	1989	0
252	20241010	150000	12303866	1989	1989	1989	1989	0
253	20241010	145900	12303866	1989	1989	1989	1989	0
254	20241010	145800	12303866	1989	1989	1989	1989	0
255	20241010	145700	12303866	1989	1989	1989	1989	0
256	20241010	145600	12303866	1989	1989	1989	1989	1
257	20241010	145500	12301877	1989	1989	1989	1989	0
258	20241010	145400	12301877	1989	1989	1989	1989	0
259	20241010	145300	12301877	1989	1989	1989	1989	0
260	20241010	145200	12301877	1989	1989	1989	1989	0
261	20241010	145100	12301877	1989	1989	1989	1989	0
262	20241010	145000	12301877	1989	1989	1989	1989	0
263	20241010	144900	12301877	1989	1989	1989	1989	0
264	20241010	144800	12301877	1989	1989	1989	1989	501
265	20241010	144700	11305388	1989	1989	1989	1989	0
266	20241010	144600	11305388	1989	1989	1989	1989	0
267	20241010	144500	11305388	1989	1989	1989	1989	0
268	20241010	144400	11305388	1989	1989	1989	1989	0
269	20241010	144300	11305388	1989	1989	1989	1989	0
270	20241010	144200	11305388	1989	1989	1989	1989	0
271	20241010	144100	11305388	1989	1989	1989	1989	0
272	20241010	144000	11305388	1989	1989	1989	1989	0
273	20241010	143900	11305388	1989	1989	1989	1989	0
274	20241010	143800	11305388	1989	1989	1989	1989	0
275	20241010	143700	11305388	1989	1989	1989	1989	0
276	20241010	143600	11305388	1989	1989	1989	1989	0
277	20241010	143500	11305388	1989	1989	1989	1989	0
278	20241010	143400	11305388	1989	1989	1989	1989	0
279	20241010	143300	11305388	1989	1989	1989	1989	0
280	20241010	143200	11305388	1989	1989	1989	1989	0
281	20241010	143100	11305388	1989	1989	1989	1989	0
282	20241010	143000	11305388	1989	1989	1989	1989	0
283	20241010	142900	11305388	1989	1989	1989	1989	0
284	20241010	142800	11305388	1989	1989	1989	1989	0
285	20241010	142700	11305388	1989	1989	1989	1989	0
286	20241010	142600	11305388	1989	1989	1989	1989	0
287	20241010	142500	11305388	1989	1989	1989	1989	0
288	20241010	142400	11305388	1989	1989	1989	1989	0
289	20241010	142300	11305388	1989	1989	1989	1989	0
290	20241010	142200	11305388	1989	1989	1989	1989	0
291	20241010	142100	11305388	1989	1989	1989	1989	0
292	20241010	142000	11305388	1989	1989	1989	1989	0
293	20241010	141900	11305388	1989	1989	1989	1989	0
294	20241010	141800	11305388	1989	1989	1989	1989	0
295	20241010	141700	11305388	1989	1989	1989	1989	0
296	20241010	141600	11305388	1989	1989	1989	1989	0
297	20241010	141500	11305388	1989	1989	1989	1989	0
298	20241010	141400	11305388	1989	1989	1989	1989	0
299	20241010	141300	11305388	1989	1989	1989	1989	0
300	20241010	141200	11305388	1989	1989	1989	1989	0
301	20241010	141100	11305388	1989	1989	1989	1989	0
302	20241010	141000	11305388	1989	1989	1989	1989	0
303	20241010	140900	11305388	1989	1989	1989	1989	0
304	20241010	140800	11305388	1989	1989	1989	1989	0
305	20241010	140700	11305388	1989	1989	1989	1989	0
306	20241010	140600	11305388	1989	1989	1989	1989	0
307	20241010	140500	11305388	1989	1989	1989	1989	0
308	20241010	140400	11305388	1989	1989	1989	1989	0
309	20241010	140300	11305388	1989	1989	1989	1989	0
310	20241010	140200	11305388	1989	1985	1989	1985	50
311	20241010	140100	11206015	1983	1983	1983	1983	414
312	20241010	140000	10385053	1984	1984	1984	1984	0
313	20241010	135900	10385053	1984	1984	1984	1984	0
314	20241010	135800	10385053	1984	1984	1984	1984	0
315	20241010	135700	10385053	1984	1984	1984	1984	0
316	20241010	135600	10385053	1984	1984	1984	1984	0
317	20241010	135500	10385053	1984	1984	1984	1984	0
318	20241010	135400	10385053	1984	1984	1984	1984	0
319	20241010	135300	10385053	1984	1984	1984	1984	0
320	20241010	135200	10385053	1984	1984	1984	1984	0
321	20241010	135100	10385053	1984	1984	1984	1984	0
322	20241010	135000	10385053	1984	1984	1984	1984	0
323	20241010	134900	10385053	1984	1984	1984	1984	0
324	20241010	134800	10385053	1984	1984	1984	1984	8
325	20241010	134700	10369181	1984	1987	1987	1984	3
326	20241010	134600	10363226	1984	1984	1984	1984	2
327	20241010	134500	10359258	1984	1984	1984	1984	0
328	20241010	134400	10359258	1984	1984	1984	1984	0
329	20241010	134300	10359258	1984	1984	1984	1984	0
330	20241010	134200	10359258	1984	1984	1984	1984	0
331	20241010	134100	10359258	1984	1984	1984	1984	0
332	20241010	134000	10359258	1984	1984	1984	1984	0
333	20241010	133900	10359258	1984	1984	1984	1984	0
334	20241010	133800	10359258	1984	1984	1984	1984	0
335	20241010	133700	10359258	1984	1984	1984	1984	0
336	20241010	133600	10359258	1984	1984	1984	1984	0
337	20241010	133500	10359258	1984	1984	1984	1984	0
338	20241010	133400	10359258	1984	1984	1984	1984	0
339	20241010	133300	10359258	1984	1984	1984	1984	0
340	20241010	133200	10359258	1984	1984	1984	1984	0
341	20241010	133100	10359258	1984	1984	1984	1984	0
342	20241010	133000	10359258	1984	1984	1984	1984	0
343	20241010	132900	10359258	1984	1984	1984	1984	0
344	20241010	132800	10359258	1984	1984	1984	1984	0
345	20241010	132700	10359258	1984	1984	1984	1984	0
346	20241010	132600	10359258	1984	1984	1984	1984	0
347	20241010	132500	10359258	1984	1984	1984	1984	0
348	20241010	132400	10359258	1984	1984	1984	1984	4
349	20241010	132300	10351322	1984	1984	1984	1984	0
350	20241010	132200	10351322	1984	1984	1984	1984	0
351	20241010	132100	10351322	1984	1984	1984	1984	0
352	20241010	132000	10351322	1984	1984	1984	1984	0
353	20241010	131900	10351322	1984	1984	1984	1984	0
354	20241010	131800	10351322	1984	1984	1984	1984	0
355	20241010	131700	10351322	1984	1984	1984	1984	53
356	20241010	131600	10246170	1985	1985	1985	1985	0
357	20241010	131500	10246170	1985	1985	1985	1985	0
358	20241010	131400	10246170	1985	1985	1985	1985	0
359	20241010	131300	10246170	1985	1985	1985	1985	0
360	20241010	131200	10246170	1985	1985	1985	1985	0
361	20241010	131100	10246170	1985	1985	1985	1985	0
362	20241010	131000	10246170	1985	1985	1985	1985	0
363	20241010	130900	10246170	1985	1985	1985	1985	0
364	20241010	130800	10246170	1985	1985	1985	1985	0
365	20241010	130700	10246170	1985	1985	1985	1985	0
366	20241010	130600	10246170	1985	1985	1985	1985	0
367	20241010	130500	10246170	1985	1985	1985	1985	0
368	20241010	130400	10246170	1985	1985	1985	1985	0
369	20241010	130300	10246170	1985	1985	1985	1985	0
370	20241010	130200	10246170	1985	1985	1985	1985	0
371	20241010	130100	10246170	1985	1985	1985	1985	0
372	20241010	130000	10246170	1985	1985	1985	1985	0
373	20241010	125900	10246170	1985	1985	1985	1985	0
374	20241010	125800	10246170	1985	1985	1985	1985	0
375	20241010	125700	10246170	1985	1985	1985	1985	2
376	20241010	125600	10242200	1987	1986	1987	1986	7
377	20241010	125500	10228297	1986	1986	1986	1986	0
378	20241010	125400	10228297	1986	1986	1986	1986	0
379	20241010	125300	10228297	1986	1986	1986	1986	0
380	20241010	125200	10228297	1986	1986	1986	1986	0
381	20241010	125100	10228297	1986	1986	1986	1986	0
382	20241010	125000	10228297	1986	1986	1986	1986	0
383	20241010	124900	10228297	1986	1986	1986	1986	1
384	20241010	124800	10226311	1983	1983	1983	1983	0
385	20241010	124700	10226311	1983	1983	1983	1983	736
386	20241010	124600	8766823	1983	1983	1983	1983	0
387	20241010	124500	8766823	1983	1983	1983	1983	0
388	20241010	124400	8766823	1983	1983	1983	1983	0
389	20241010	124300	8766823	1983	1983	1983	1983	0
390	20241010	124200	8766823	1983	1983	1983	1983	0
391	20241010	124100	8766823	1983	1983	1983	1983	0
392	20241010	124000	8766823	1983	1983	1983	1983	0
393	20241010	123900	8766823	1983	1983	1983	1983	0
394	20241010	123800	8766823	1983	1983	1983	1983	0
395	20241010	123700	8766823	1983	1983	1983	1983	0
396	20241010	123600	8766823	1983	1983	1983	1983	0
397	20241010	123500	8766823	1983	1983	1983	1983	0
398	20241010	123400	8766823	1983	1983	1983	1983	0
399	20241010	123300	8766823	1983	1983	1983	1983	0
400	20241010	123200	8766823	1983	1983	1983	1983	0
401	20241010	123100	8766823	1983	1983	1983	1983	0
402	20241010	123000	8766823	1983	1983	1983	1983	0
403	20241010	122900	8766823	1983	1983	1983	1983	0
404	20241010	122800	8766823	1983	1983	1983	1983	0
405	20241010	122700	8766823	1983	1983	1983	1983	0
406	20241010	122600	8766823	1983	1983	1983	1983	0
407	20241010	122500	8766823	1983	1983	1983	1983	0
408	20241010	122400	8766823	1983	1983	1983	1983	0
409	20241010	122300	8766823	1983	1983	1983	1983	0
410	20241010	122200	8766823	1983	1983	1983	1983	0
411	20241010	122100	8766823	1983	1983	1983	1983	0
412	20241010	122000	8766823	1983	1983	1983	1983	0
413	20241010	121900	8766823	1983	1983	1983	1983	0
414	20241010	121800	8766823	1983	1983	1983	1983	0
415	20241010	121700	8766823	1983	1983	1983	1983	414
416	20241010	121600	7945861	1984	1984	1984	1984	0
417	20241010	121500	7945861	1984	1984	1984	1984	0
418	20241010	121400	7945861	1984	1984	1984	1984	4
419	20241010	121300	7937925	1984	1984	1984	1984	0
420	20241010	121200	7937925	1984	1984	1984	1984	0
421	20241010	121100	7937925	1984	1984	1984	1984	0
422	20241010	121000	7937925	1984	1984	1984	1984	0
423	20241010	120900	7937925	1984	1984	1984	1984	0
424	20241010	120800	7937925	1984	1984	1984	1984	0
425	20241010	120700	7937925	1984	1984	1984	1984	0
426	20241010	120600	7937925	1984	1984	1984	1984	4
427	20241010	120500	7929989	1984	1984	1984	1984	0
428	20241010	120400	7929989	1984	1984	1984	1984	0
429	20241010	120300	7929989	1984	1984	1984	1984	0
430	20241010	120200	7929989	1984	1984	1984	1984	0
431	20241010	120100	7929989	1984	1984	1984	1984	14
432	20241010	120000	7902213	1984	1984	1984	1984	0
433	20241010	115900	7902213	1984	1984	1984	1984	0
434	20241010	115800	7902213	1984	1984	1984	1984	10
435	20241010	115700	7882373	1987	1987	1987	1987	0
436	20241010	115600	7882373	1987	1987	1987	1987	0
437	20241010	115500	7882373	1987	1987	1987	1987	0
438	20241010	115400	7882373	1987	1987	1987	1987	0
439	20241010	115300	7882373	1987	1987	1987	1987	0
440	20241010	115200	7882373	1987	1987	1987	1987	0
441	20241010	115100	7882373	1987	1987	1987	1987	0
442	20241010	115000	7882373	1987	1987	1987	1987	0
443	20241010	114900	7882373	1987	1987	1987	1987	0
444	20241010	114800	7882373	1987	1987	1987	1987	2
445	20241010	114700	7878399	1987	1987	1987	1987	1
446	20241010	114600	7876412	1987	1987	1987	1987	0
447	20241010	114500	7876412	1987	1987	1987	1987	1
448	20241010	114400	7874425	1987	1987	1987	1987	1
449	20241010	114300	7872438	1983	1983	1983	1983	105
450	20241010	114200	7664223	1983	1983	1983	1983	3
451	20241010	114100	7658274	1983	1983	1983	1983	4
452	20241010	114000	7650342	1983	1983	1983	1983	0
453	20241010	113900	7650342	1983	1983	1983	1983	0
454	20241010	113800	7650342	1983	1983	1983	1983	0
455	20241010	113700	7650342	1983	1983	1983	1983	0
456	20241010	113600	7650342	1983	1983	1983	1983	4
457	20241010	113500	7642410	1982	1982	1982	1982	0
458	20241010	113400	7642410	1982	1982	1982	1982	513
459	20241010	113300	6625644	1983	1983	1983	1983	0
460	20241010	113200	6625644	1983	1983	1983	1983	0
461	20241010	113100	6625644	1983	1983	1983	1983	4
462	20241010	113000	6617712	1983	1983	1983	1983	0
463	20241010	112900	6617712	1983	1983	1983	1983	0
464	20241010	112800	6617712	1983	1983	1983	1983	0
465	20241010	112700	6617712	1983	1983	1983	1983	0
466	20241010	112600	6617712	1983	1983	1983	1983	8
467	20241010	112500	6601848	1983	1983	1983	1983	0
468	20241010	112400	6601848	1983	1983	1983	1983	0
469	20241010	112300	6601848	1983	1983	1983	1983	0
470	20241010	112200	6601848	1983	1983	1983	1983	0
471	20241010	112100	6601848	1983	1983	1983	1983	0
472	20241010	112000	6601848	1983	1983	1983	1983	0
473	20241010	111900	6601848	1983	1983	1983	1983	0
474	20241010	111800	6601848	1983	1983	1983	1983	0
475	20241010	111700	6601848	1983	1983	1983	1983	0
476	20241010	111600	6601848	1983	1983	1983	1983	4
477	20241010	111500	6593916	1982	1982	1982	1982	0
478	20241010	111400	6593916	1982	1982	1982	1982	50
479	20241010	111300	6494816	1983	1983	1983	1983	0
480	20241010	111200	6494816	1983	1983	1983	1983	4
481	20241010	111100	6486884	1982	1982	1982	1982	2
482	20241010	111000	6482920	1983	1983	1983	1983	4
483	20241010	110900	6474988	1982	1982	1982	1982	0
484	20241010	110800	6474988	1982	1982	1982	1982	0
485	20241010	110700	6474988	1982	1982	1982	1982	0
486	20241010	110600	6474988	1982	1982	1982	1982	0
487	20241010	110500	6474988	1982	1982	1982	1982	0
488	20241010	110400	6474988	1982	1982	1982	1982	267
489	20241010	110300	5945794	1981	1981	1981	1981	0
490	20241010	110200	5945794	1981	1981	1981	1980	500
491	20241010	110100	4955312	1982	1982	1982	1982	4
492	20241010	110000	4947384	1982	1982	1982	1982	0
493	20241010	105900	4947384	1982	1982	1982	1982	0
494	20241010	105800	4947384	1982	1982	1982	1982	0
495	20241010	105700	4947384	1982	1982	1982	1982	0
496	20241010	105600	4947384	1982	1982	1982	1982	3
497	20241010	105500	4941438	1982	1982	1982	1982	0
498	20241010	105400	4941438	1982	1983	1983	1982	320
499	20241010	105300	4306896	1983	1983	1983	1983	40
500	20241010	105200	4227576	1984	1984	1984	1984	3
501	20241010	105100	4221624	1984	1984	1984	1984	0
502	20241010	105000	4221624	1984	1984	1984	1984	0
503	20241010	104900	4221624	1984	1984	1984	1984	0
504	20241010	104800	4221624	1984	1984	1984	1984	0
505	20241010	104700	4221624	1984	1984	1984	1984	4
506	20241010	104600	4213688	1984	1984	1984	1984	0
507	20241010	104500	4213688	1984	1984	1984	1984	0
508	20241010	104400	4213688	1984	1984	1984	1984	0
509	20241010	104300	4213688	1984	1984	1984	1984	0
510	20241010	104200	4213688	1984	1984	1984	1984	4
511	20241010	104100	4205752	1983	1983	1983	1983	5
512	20241010	104000	4195837	1983	1984	1984	1983	5
513	20241010	103900	4185918	1984	1984	1984	1984	381
514	20241010	103800	3430014	1986	1986	1986	1986	0
515	20241010	103700	3430014	1986	1986	1986	1986	0
516	20241010	103600	3430014	1986	1986	1986	1986	1
517	20241010	103500	3428028	1985	1985	1985	1985	0
518	20241010	103400	3428028	1985	1985	1985	1985	0
519	20241010	103300	3428028	1985	1985	1985	1985	0
520	20241010	103200	3428028	1985	1985	1985	1985	0
521	20241010	103100	3428028	1985	1985	1985	1985	4
522	20241010	103000	3420088	1986	1986	1986	1986	0
523	20241010	102900	3420088	1986	1986	1986	1986	0
524	20241010	102800	3420088	1986	1986	1986	1986	0
525	20241010	102700	3420088	1986	1986	1986	1986	2
526	20241010	102600	3416116	1986	1984	1986	1984	147
527	20241010	102500	3124452	1985	1985	1985	1985	0
528	20241010	102400	3124452	1985	1985	1985	1985	0
529	20241010	102300	3124452	1985	1985	1985	1985	0
530	20241010	102200	3124452	1985	1985	1985	1985	0
531	20241010	102100	3124452	1985	1985	1985	1985	0
532	20241010	102000	3124452	1985	1985	1985	1985	0
533	20241010	101900	3124452	1985	1985	1985	1985	0
534	20241010	101800	3124452	1985	1985	1985	1985	0
535	20241010	101700	3124452	1985	1985	1985	1985	0
536	20241010	101600	3124452	1985	1985	1985	1985	0
537	20241010	101500	3124452	1985	1985	1985	1985	0
538	20241010	101400	3124452	1985	1985	1985	1985	0
539	20241010	101300	3124452	1985	1985	1985	1985	0
540	20241010	101200	3124452	1985	1985	1985	1985	4
541	20241010	101100	3116512	1984	1984	1984	1984	0
542	20241010	101000	3116512	1984	1984	1984	1984	30
543	20241010	100900	3056992	1984	1984	1984	1984	16
544	20241010	100800	3025248	1989	1989	1989	1989	0
545	20241010	100700	3025248	1989	1985	1989	1985	1012
546	20241010	100600	1012563	1985	1985	1985	1985	0
547	20241010	100500	1012563	1985	1985	1985	1985	0
548	20241010	100400	1012563	1985	1985	1985	1985	0
549	20241010	100300	1012563	1985	1985	1985	1985	0
550	20241010	100200	1012563	1985	1985	1985	1985	0
551	20241010	100100	1012563	1985	1985	1985	1985	7
552	20241010	100000	998668	1985	1985	1985	1985	0
553	20241010	095900	998668	1985	1985	1985	1985	0
554	20241010	095800	998668	1985	1985	1985	1985	0
555	20241010	095700	998668	1985	1985	1985	1985	0
556	20241010	095600	998668	1985	1985	1985	1985	0
557	20241010	095500	998668	1985	1985	1985	1985	0
558	20241010	095400	998668	1985	1985	1985	1985	0
559	20241010	095300	998668	1985	1985	1985	1985	3
560	20241010	095200	992713	1985	1985	1985	1985	0
561	20241010	095100	992713	1985	1985	1985	1985	5
562	20241010	095000	982788	1985	1985	1985	1985	4
563	20241010	094900	974848	1985	1985	1985	1985	0
564	20241010	094800	974848	1985	1985	1985	1985	0
565	20241010	094700	974848	1985	1985	1985	1985	0
566	20241010	094600	974848	1985	1985	1985	1985	0
567	20241010	094500	974848	1985	1985	1985	1985	0
568	20241010	094400	974848	1985	1985	1985	1985	0
569	20241010	094300	974848	1985	1985	1985	1985	4
570	20241010	094200	966908	1988	1988	1988	1988	0
571	20241010	094100	966908	1988	1988	1988	1988	1
572	20241010	094000	964920	1985	1985	1985	1985	0
573	20241010	093900	964920	1985	1985	1985	1985	0
574	20241010	093800	964920	1985	1985	1985	1985	4
575	20241010	093700	956980	1984	1984	1984	1984	0
576	20241010	093600	956980	1984	1984	1984	1984	0
577	20241010	093500	956980	1984	1988	1988	1984	51
578	20241010	093400	855788	1984	1984	1984	1984	0
579	20241010	093300	855788	1984	1984	1984	1984	0
580	20241010	093200	855788	1984	1985	1985	1984	125
581	20241010	093100	607737	1987	1986	1987	1986	8
582	20241010	093000	591845	1986	1986	1986	1986	0
583	20241010	092900	591845	1986	1986	1986	1986	0
584	20241010	092800	591845	1986	1986	1986	1986	0
585	20241010	092700	591845	1986	1986	1986	1986	0
586	20241010	092600	591845	1986	1986	1986	1986	0
587	20241010	092500	591845	1986	1986	1986	1986	0
588	20241010	092400	591845	1986	1986	1986	1986	35
589	20241010	092300	522335	1987	1987	1987	1987	0
590	20241010	092200	522335	1987	1987	1987	1987	0
591	20241010	092100	522335	1987	1987	1987	1987	4
592	20241010	092000	514387	1987	1987	1987	1987	0
593	20241010	091900	514387	1987	1987	1987	1987	0
594	20241010	091800	514387	1987	1987	1987	1987	0
595	20241010	091700	514387	1987	1987	1987	1987	0
596	20241010	091600	514387	1987	1987	1987	1987	5
597	20241010	091500	504452	1987	1987	1987	1987	0
598	20241010	091400	504452	1987	1987	1987	1987	0
599	20241010	091300	504452	1987	1987	1987	1987	0
600	20241010	091200	504452	1987	1987	1987	1987	0
601	20241010	091100	504452	1987	1987	1987	1987	11
602	20241010	091000	482595	1987	1987	1987	1987	0
603	20241010	090900	482595	1987	1987	1987	1987	33
604	20241010	090800	417024	1988	1988	1988	1988	0
605	20241010	090700	417024	1988	1988	1988	1988	1
606	20241010	090600	415036	1988	1988	1988	1988	0
607	20241010	090500	415036	1988	1988	1988	1988	0
608	20241010	090400	415036	1988	1988	1988	1988	33
609	20241010	090300	349432	1986	1985	1986	1985	99
610	20241010	090200	152884	1985	1988	1988	1985	35
611	20241010	090100	83403	1984	1984	1984	1984	0
612	20241010	090000	83403	1984	1989	1989	1984	41