KissMeData/024800/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190900	26263338	1998	1998	1998	1998	58
3	20241010	190800	26263338	1998	1998	1998	1998	0
4	20241010	190700	26263338	1998	1998	1998	1998	0
5	20241010	190600	26263338	1998	1998	1998	1998	0
6	20241010	190500	26263338	1998	1998	1998	1998	0
7	20241010	190400	26263338	1998	1998	1998	1998	0
8	20241010	190300	26263338	1998	1998	1998	1998	0
9	20241010	190200	26263338	1998	1998	1998	1998	0
10	20241010	190100	26263338	1998	1998	1998	1998	0
11	20241010	190000	26263338	1998	1998	1998	1998	0
12	20241010	185900	26263338	1998	1998	1998	1998	0
13	20241010	185800	26263338	1998	1998	1998	1998	0
14	20241010	185700	26263338	1998	1998	1998	1998	0
15	20241010	185600	26263338	1998	1998	1998	1998	0
16	20241010	185500	26263338	1998	1998	1998	1998	0
17	20241010	185400	26263338	1998	1998	1998	1998	0
18	20241010	185300	26263338	1998	1998	1998	1998	0
19	20241010	185200	26263338	1998	1998	1998	1998	0
20	20241010	185100	26263338	1998	1998	1998	1998	0
21	20241010	185000	26263338	1998	1998	1998	1998	0
22	20241010	184900	26263338	1998	1998	1998	1998	0
23	20241010	184800	26263338	1998	1998	1998	1998	0
24	20241010	184700	26263338	1998	1998	1998	1998	0
25	20241010	184600	26263338	1998	1998	1998	1998	0
26	20241010	184500	26263338	1998	1998	1998	1998	0
27	20241010	184400	26263338	1998	1998	1998	1998	0
28	20241010	184300	26263338	1998	1998	1998	1998	0
29	20241010	184200	26263338	1998	1998	1998	1998	0
30	20241010	184100	26263338	1998	1998	1998	1998	0
31	20241010	184000	26263338	1998	1998	1998	1998	0
32	20241010	183900	26263338	1998	1998	1998	1998	58
33	20241010	183800	26263338	1998	1998	1998	1998	0
34	20241010	183700	26263338	1998	1998	1998	1998	0
35	20241010	183600	26263338	1998	1998	1998	1998	0
36	20241010	183500	26263338	1998	1998	1998	1998	0
37	20241010	183400	26263338	1998	1998	1998	1998	0
38	20241010	183300	26263338	1998	1998	1998	1998	0
39	20241010	183200	26263338	1998	1998	1998	1998	0
40	20241010	183100	26263338	1998	1998	1998	1998	0
41	20241010	183000	26263338	1998	1998	1998	1998	0
42	20241010	182900	26263338	1998	1998	1998	1998	0
43	20241010	182800	26263338	1998	1998	1998	1998	0
44	20241010	182700	26263338	1998	1998	1998	1998	0
45	20241010	182600	26263338	1998	1998	1998	1998	0
46	20241010	182500	26263338	1998	1998	1998	1998	0
47	20241010	182400	26263338	1998	1998	1998	1998	0
48	20241010	182300	26263338	1998	1998	1998	1998	0
49	20241010	182200	26263338	1998	1998	1998	1998	0
50	20241010	182100	26263338	1998	1998	1998	1998	0
51	20241010	182000	26263338	1998	1998	1998	1998	0
52	20241010	181900	26263338	1998	1998	1998	1998	0
53	20241010	181800	26263338	1998	1998	1998	1998	0
54	20241010	181700	26263338	1998	1998	1998	1998	0
55	20241010	181600	26263338	1998	1998	1998	1998	0
56	20241010	181500	26263338	1998	1998	1998	1998	0
57	20241010	181400	26263338	1998	1998	1998	1998	0
58	20241010	181300	26263338	1998	1998	1998	1998	0
59	20241010	181200	26263338	1998	1998	1998	1998	0
60	20241010	181100	26263338	1998	1998	1998	1998	0
61	20241010	181000	26263338	1998	1998	1998	1998	0
62	20241010	180900	26263338	1998	1998	1998	1998	58
63	20241010	180800	26263338	1998	1998	1998	1998	0
64	20241010	180700	26263338	1998	1998	1998	1998	0
65	20241010	180600	26263338	1998	1998	1998	1998	0
66	20241010	180500	26263338	1998	1998	1998	1998	0
67	20241010	180400	26263338	1998	1998	1998	1998	0
68	20241010	180300	26263338	1998	1998	1998	1998	0
69	20241010	180200	26263338	1998	1998	1998	1998	0
70	20241010	180100	26263338	1998	1998	1998	1998	0
71	20241010	180000	26263338	1998	1998	1998	1998	0
72	20241010	175900	26263338	1998	1998	1998	1998	0
73	20241010	175800	26263338	1998	1998	1998	1998	0
74	20241010	175700	26263338	1998	1998	1998	1998	0
75	20241010	175600	26263338	1998	1998	1998	1998	0
76	20241010	175500	26263338	1998	1998	1998	1998	0
77	20241010	175400	26263338	1998	1998	1998	1998	0
78	20241010	175300	26263338	1998	1998	1998	1998	0
79	20241010	175200	26263338	1998	1998	1998	1998	0
80	20241010	175100	26263338	1998	1998	1998	1998	0
81	20241010	175000	26263338	1998	1998	1998	1998	0
82	20241010	174900	26263338	1998	1998	1998	1998	0
83	20241010	174800	26263338	1998	1998	1998	1998	0
84	20241010	174700	26263338	1998	1998	1998	1998	0
85	20241010	174600	26263338	1998	1998	1998	1998	0
86	20241010	174500	26263338	1998	1998	1998	1998	0
87	20241010	174400	26263338	1998	1998	1998	1998	0
88	20241010	174300	26263338	1998	1998	1998	1998	0
89	20241010	174200	26263338	1998	1998	1998	1998	0
90	20241010	174100	26263338	1998	1998	1998	1998	0
91	20241010	174000	26263338	1998	1998	1998	1998	0
92	20241010	173900	26263338	1998	1998	1998	1998	58
93	20241010	173800	26263338	1998	1998	1998	1998	0
94	20241010	173700	26263338	1998	1998	1998	1998	0
95	20241010	173600	26263338	1998	1998	1998	1998	0
96	20241010	173500	26263338	1998	1998	1998	1998	0
97	20241010	173400	26263338	1998	1998	1998	1998	0
98	20241010	173300	26263338	1998	1998	1998	1998	0
99	20241010	173200	26263338	1998	1998	1998	1998	0
100	20241010	173100	26263338	1998	1998	1998	1998	0
101	20241010	173000	26263338	1998	1998	1998	1998	0
102	20241010	172900	26263338	1998	1998	1998	1998	0
103	20241010	172800	26263338	1998	1998	1998	1998	0
104	20241010	172700	26263338	1998	1998	1998	1998	0
105	20241010	172600	26263338	1998	1998	1998	1998	0
106	20241010	172500	26263338	1998	1998	1998	1998	0
107	20241010	172400	26263338	1998	1998	1998	1998	0
108	20241010	172300	26263338	1998	1998	1998	1998	0
109	20241010	172200	26263338	1998	1998	1998	1998	0
110	20241010	172100	26263338	1998	1998	1998	1998	0
111	20241010	172000	26263338	1998	1998	1998	1998	0
112	20241010	171900	26263338	1998	1998	1998	1998	0
113	20241010	171800	26263338	1998	1998	1998	1998	0
114	20241010	171700	26263338	1998	1998	1998	1998	0
115	20241010	171600	26263338	1998	1998	1998	1998	0
116	20241010	171500	26263338	1998	1998	1998	1998	0
117	20241010	171400	26263338	1998	1998	1998	1998	0
118	20241010	171300	26263338	1998	1998	1998	1998	0
119	20241010	171200	26263338	1998	1998	1998	1998	0
120	20241010	171100	26263338	1998	1998	1998	1998	0
121	20241010	171000	26263338	1998	1998	1998	1998	0
122	20241010	170900	26263338	1998	1998	1998	1998	58
123	20241010	170800	26263338	1998	1998	1998	1998	0
124	20241010	170700	26263338	1998	1998	1998	1998	0
125	20241010	170600	26263338	1998	1998	1998	1998	0
126	20241010	170500	26263338	1998	1998	1998	1998	0
127	20241010	170400	26263338	1998	1998	1998	1998	0
128	20241010	170300	26263338	1998	1998	1998	1998	0
129	20241010	170200	26263338	1998	1998	1998	1998	0
130	20241010	170100	26263338	1998	1998	1998	1998	0
131	20241010	170000	26263338	1998	1998	1998	1998	0
132	20241010	165900	26263338	1998	1998	1998	1998	0
133	20241010	165800	26263338	1998	1998	1998	1998	0
134	20241010	165700	26263338	1998	1998	1998	1998	0
135	20241010	165600	26263338	1998	1998	1998	1998	0
136	20241010	165500	26263338	1998	1998	1998	1998	0
137	20241010	165400	26263338	1998	1998	1998	1998	0
138	20241010	165300	26263338	1998	1998	1998	1998	0
139	20241010	165200	26263338	1998	1998	1998	1998	0
140	20241010	165100	26263338	1998	1998	1998	1998	0
141	20241010	165000	26263338	1998	1998	1998	1998	0
142	20241010	164900	26263338	1998	1998	1998	1998	0
143	20241010	164800	26263338	1998	1998	1998	1998	0
144	20241010	164700	26263338	1998	1998	1998	1998	0
145	20241010	164600	26263338	1998	1998	1998	1998	0
146	20241010	164500	26263338	1998	1998	1998	1998	0
147	20241010	164400	26263338	1998	1998	1998	1998	0
148	20241010	164300	26263338	1998	1998	1998	1998	0
149	20241010	164200	26263338	1998	1998	1998	1998	0
150	20241010	164100	26263338	1998	1998	1998	1998	0
151	20241010	164000	26263338	1998	1998	1998	1998	0
152	20241010	163900	26263338	1998	1998	1998	1998	58
153	20241010	163800	26263338	1998	1998	1998	1998	0
154	20241010	163700	26263338	1998	1998	1998	1998	0
155	20241010	163600	26263338	1998	1998	1998	1998	0
156	20241010	163500	26263338	1998	1998	1998	1998	0
157	20241010	163400	26263338	1998	1998	1998	1998	0
158	20241010	163300	26263338	1998	1998	1998	1998	0
159	20241010	163200	26263338	1998	1998	1998	1998	0
160	20241010	163100	26263338	1998	1998	1998	1998	0
161	20241010	163000	26263338	1998	1998	1998	1998	0
162	20241010	162900	26263338	1998	1998	1998	1998	0
163	20241010	162800	26263338	1998	1998	1998	1998	0
164	20241010	162700	26263338	1998	1998	1998	1998	0
165	20241010	162600	26263338	1998	1998	1998	1998	0
166	20241010	162500	26263338	1998	1998	1998	1998	0
167	20241010	162400	26263338	1998	1998	1998	1998	0
168	20241010	162300	26263338	1998	1998	1998	1998	0
169	20241010	162200	26263338	1998	1998	1998	1998	0
170	20241010	162100	26263338	1998	1998	1998	1998	0
171	20241010	162000	26263338	1998	1998	1998	1998	0
172	20241010	161900	26263338	1998	1998	1998	1998	0
173	20241010	161800	26263338	1998	1998	1998	1998	0
174	20241010	161700	26263338	1998	1998	1998	1998	0
175	20241010	161600	26263338	1998	1998	1998	1998	0
176	20241010	161500	26263338	1998	1998	1998	1998	0
177	20241010	161400	26263338	1998	1998	1998	1998	0
178	20241010	161300	26263338	1998	1998	1998	1998	0
179	20241010	161200	26263338	1998	1998	1998	1998	0
180	20241010	161100	26263338	1998	1998	1998	1998	0
181	20241010	161000	26263338	1998	1998	1998	1998	0
182	20241010	160900	26263338	1998	1998	1998	1998	58
183	20241010	160800	26263338	1998	1998	1998	1998	0
184	20241010	160700	26263338	1998	1998	1998	1998	0
185	20241010	160600	26263338	1998	1998	1998	1998	0
186	20241010	160500	26263338	1998	1998	1998	1998	0
187	20241010	160400	26263338	1998	1998	1998	1998	0
188	20241010	160300	26263338	1998	1998	1998	1998	0
189	20241010	160200	26263338	1998	1998	1998	1998	0
190	20241010	160100	26263338	1998	1998	1998	1998	0
191	20241010	160000	26263338	1998	1998	1998	1998	0
192	20241010	155900	26263338	1998	1998	1998	1998	0
193	20241010	155800	26263338	1998	1998	1998	1998	0
194	20241010	155700	26263338	1998	1998	1998	1998	0
195	20241010	155600	26263338	1998	1998	1998	1998	0
196	20241010	155500	26263338	1998	1998	1998	1998	0
197	20241010	155400	26263338	1998	1998	1998	1998	0
198	20241010	155300	26263338	1998	1998	1998	1998	0
199	20241010	155200	26263338	1998	1998	1998	1998	0
200	20241010	155100	26263338	1998	1998	1998	1998	0
201	20241010	155000	26263338	1998	1998	1998	1998	0
202	20241010	154900	26263338	1998	1998	1998	1998	0
203	20241010	154800	26263338	1998	1998	1998	1998	0
204	20241010	154700	26263338	1998	1998	1998	1998	0
205	20241010	154600	26263338	1998	1998	1998	1998	0
206	20241010	154500	26263338	1998	1998	1998	1998	0
207	20241010	154400	26263338	1998	1998	1998	1998	0
208	20241010	154300	26263338	1998	1998	1998	1998	0
209	20241010	154200	26263338	1998	1998	1998	1998	0
210	20241010	154100	26263338	1998	1998	1998	1998	0
211	20241010	154000	26263338	1998	1998	1998	1998	0
212	20241010	153900	26263338	1998	1998	1998	1998	58
213	20241010	153800	26263338	1998	1998	1998	1998	0
214	20241010	153700	26263338	1998	1998	1998	1998	0
215	20241010	153600	26263338	1998	1998	1998	1998	0
216	20241010	153500	26263338	1998	1998	1998	1998	0
217	20241010	153400	26263338	1998	1998	1998	1998	0
218	20241010	153300	26263338	1998	1998	1998	1998	0
219	20241010	153200	26263338	1998	1998	1998	1998	0
220	20241010	153100	26263338	1998	1998	1998	1998	0
221	20241010	153000	26263338	1998	1998	1998	1998	58
222	20241010	152900	26147454	1999	1999	1999	1999	0
223	20241010	152800	26147454	1999	1999	1999	1999	0
224	20241010	152700	26147454	1999	1999	1999	1999	0
225	20241010	152600	26147454	1999	1999	1999	1999	0
226	20241010	152500	26147454	1999	1999	1999	1999	0
227	20241010	152400	26147454	1999	1999	1999	1999	0
228	20241010	152300	26147454	1999	1999	1999	1999	0
229	20241010	152200	26147454	1999	1999	1999	1999	0
230	20241010	152100	26147454	1999	1999	1999	1999	0
231	20241010	152000	26147454	1999	1999	1999	1999	0
232	20241010	151900	26147454	1999	1999	1999	1999	0
233	20241010	151800	26147454	1999	1999	1999	1999	5
234	20241010	151700	26137459	1988	1988	1988	1988	0
235	20241010	151600	26137459	1988	1988	1988	1988	0
236	20241010	151500	26137459	1988	1988	1988	1988	0
237	20241010	151400	26137459	1988	1988	1988	1988	0
238	20241010	151300	26137459	1988	1988	1988	1988	0
239	20241010	151200	26137459	1988	1988	1988	1988	0
240	20241010	151100	26137459	1988	1988	1988	1988	0
241	20241010	151000	26137459	1988	1988	1988	1988	0
242	20241010	150900	26137459	1988	1988	1988	1988	0
243	20241010	150800	26137459	1988	1988	1988	1988	0
244	20241010	150700	26137459	1988	1988	1988	1988	0
245	20241010	150600	26137459	1988	1988	1988	1988	0
246	20241010	150500	26137459	1988	1988	1988	1988	0
247	20241010	150400	26137459	1988	1988	1988	1988	0
248	20241010	150300	26137459	1988	1988	1988	1988	0
249	20241010	150200	26137459	1988	1988	1988	1988	0
250	20241010	150100	26137459	1988	1988	1988	1988	0
251	20241010	150000	26137459	1988	1988	1988	1988	0
252	20241010	145900	26137459	1988	1988	1988	1988	77
253	20241010	145800	25984383	1987	1987	1987	1987	0
254	20241010	145700	25984383	1987	1987	1987	1987	0
255	20241010	145600	25984383	1987	1987	1987	1987	0
256	20241010	145500	25984383	1987	1987	1987	1987	0
257	20241010	145400	25984383	1987	1987	1987	1987	0
258	20241010	145300	25984383	1987	1987	1987	1987	0
259	20241010	145200	25984383	1987	1987	1987	1987	0
260	20241010	145100	25984383	1987	1987	1987	1987	0
261	20241010	145000	25984383	1987	1987	1987	1987	0
262	20241010	144900	25984383	1987	1987	1987	1987	383
263	20241010	144800	25223362	1987	1988	1988	1987	800
264	20241010	144700	23633318	1997	1997	1997	1997	0
265	20241010	144600	23633318	1997	1997	1997	1997	0
266	20241010	144500	23633318	1997	1997	1997	1997	417
267	20241010	144400	22800569	1997	1997	1997	1997	0
268	20241010	144300	22800569	1997	1997	1997	1997	0
269	20241010	144200	22800569	1997	1997	1997	1997	0
270	20241010	144100	22800569	1997	1997	1997	1997	0
271	20241010	144000	22800569	1997	1997	1997	1997	0
272	20241010	143900	22800569	1997	1997	1997	1997	0
273	20241010	143800	22800569	1997	1997	1997	1997	0
274	20241010	143700	22800569	1997	1997	1997	1997	0
275	20241010	143600	22800569	1997	1997	1997	1997	0
276	20241010	143500	22800569	1997	1997	1997	1997	0
277	20241010	143400	22800569	1997	1997	1997	1997	0
278	20241010	143300	22800569	1997	1997	1997	1997	0
279	20241010	143200	22800569	1997	1997	1997	1997	0
280	20241010	143100	22800569	1997	1997	1997	1997	0
281	20241010	143000	22800569	1997	1997	1997	1997	0
282	20241010	142900	22800569	1997	1997	1997	1997	0
283	20241010	142800	22800569	1997	1997	1997	1997	0
284	20241010	142700	22800569	1997	1997	1997	1997	0
285	20241010	142600	22800569	1997	1997	1997	1997	0
286	20241010	142500	22800569	1997	1997	1997	1997	0
287	20241010	142400	22800569	1997	1997	1997	1997	0
288	20241010	142300	22800569	1997	1997	1997	1997	0
289	20241010	142200	22800569	1997	1997	1997	1997	0
290	20241010	142100	22800569	1997	1997	1997	1997	0
291	20241010	142000	22800569	1997	1997	1997	1997	0
292	20241010	141900	22800569	1997	1997	1997	1997	0
293	20241010	141800	22800569	1997	1997	1997	1997	0
294	20241010	141700	22800569	1997	1997	1997	1997	0
295	20241010	141600	22800569	1997	1997	1997	1997	0
296	20241010	141500	22800569	1997	1997	1997	1997	0
297	20241010	141400	22800569	1997	1997	1997	1997	0
298	20241010	141300	22800569	1997	1997	1997	1997	0
299	20241010	141200	22800569	1997	1997	1997	1997	0
300	20241010	141100	22800569	1997	1997	1997	1997	0
301	20241010	141000	22800569	1997	1997	1997	1997	0
302	20241010	140900	22800569	1997	1997	1997	1997	0
303	20241010	140800	22800569	1997	1997	1997	1997	0
304	20241010	140700	22800569	1997	1997	1997	1997	0
305	20241010	140600	22800569	1997	1997	1997	1997	0
306	20241010	140500	22800569	1997	1997	1997	1997	0
307	20241010	140400	22800569	1997	1997	1997	1997	0
308	20241010	140300	22800569	1997	1997	1997	1997	0
309	20241010	140200	22800569	1997	1997	1997	1997	0
310	20241010	140100	22800569	1997	1997	1997	1997	0
311	20241010	140000	22800569	1997	1997	1997	1997	0
312	20241010	135900	22800569	1997	1997	1997	1997	0
313	20241010	135800	22800569	1997	1997	1997	1997	0
314	20241010	135700	22800569	1997	1997	1997	1997	0
315	20241010	135600	22800569	1997	1997	1997	1997	0
316	20241010	135500	22800569	1997	1997	1997	1997	0
317	20241010	135400	22800569	1997	1997	1997	1997	0
318	20241010	135300	22800569	1997	1997	1997	1997	0
319	20241010	135200	22800569	1997	1997	1997	1997	0
320	20241010	135100	22800569	1997	1997	1997	1997	0
321	20241010	135000	22800569	1997	1997	1997	1997	0
322	20241010	134900	22800569	1997	1997	1997	1997	0
323	20241010	134800	22800569	1997	1997	1997	1997	0
324	20241010	134700	22800569	1997	1997	1997	1997	0
325	20241010	134600	22800569	1997	1997	1997	1997	0
326	20241010	134500	22800569	1997	1997	1997	1997	0
327	20241010	134400	22800569	1997	1997	1997	1997	0
328	20241010	134300	22800569	1997	1997	1997	1997	0
329	20241010	134200	22800569	1997	1997	1997	1997	0
330	20241010	134100	22800569	1997	1997	1997	1997	0
331	20241010	134000	22800569	1997	1997	1997	1997	0
332	20241010	133900	22800569	1997	1997	1997	1997	0
333	20241010	133800	22800569	1997	1997	1997	1997	0
334	20241010	133700	22800569	1997	1997	1997	1997	0
335	20241010	133600	22800569	1997	1997	1997	1997	0
336	20241010	133500	22800569	1997	1997	1997	1997	0
337	20241010	133400	22800569	1997	1997	1997	1997	0
338	20241010	133300	22800569	1997	1997	1997	1997	0
339	20241010	133200	22800569	1997	1997	1997	1997	0
340	20241010	133100	22800569	1997	1997	1997	1997	0
341	20241010	133000	22800569	1997	1997	1997	1997	0
342	20241010	132900	22800569	1997	1997	1997	1997	0
343	20241010	132800	22800569	1997	1997	1997	1997	0
344	20241010	132700	22800569	1997	1997	1997	1997	0
345	20241010	132600	22800569	1997	1997	1997	1997	0
346	20241010	132500	22800569	1997	1997	1997	1997	0
347	20241010	132400	22800569	1997	1997	1997	1997	0
348	20241010	132300	22800569	1997	1997	1997	1997	0
349	20241010	132200	22800569	1997	1997	1997	1997	0
350	20241010	132100	22800569	1997	1997	1997	1997	1241
351	20241010	132000	20322292	1997	1997	1997	1997	0
352	20241010	131900	20322292	1997	1997	1997	1997	0
353	20241010	131800	20322292	1997	1997	1997	1997	0
354	20241010	131700	20322292	1997	1997	1997	1997	0
355	20241010	131600	20322292	1997	1997	1997	1997	0
356	20241010	131500	20322292	1997	1997	1997	1997	0
357	20241010	131400	20322292	1997	1997	1997	1997	0
358	20241010	131300	20322292	1997	1997	1997	1997	0
359	20241010	131200	20322292	1997	1997	1997	1997	0
360	20241010	131100	20322292	1997	1997	1997	1997	0
361	20241010	131000	20322292	1997	1997	1997	1997	0
362	20241010	130900	20322292	1997	1997	1997	1997	728
363	20241010	130800	18868476	1997	1997	1997	1997	200
364	20241010	130700	18469076	2000	2000	2000	2000	0
365	20241010	130600	18469076	2000	2000	2000	2000	0
366	20241010	130500	18469076	2000	1997	2000	1997	5581
367	20241010	130400	7323568	1997	1986	1997	1986	1993
368	20241010	130300	3349276	1990	1990	1990	1990	0
369	20241010	130200	3349276	1990	1990	1990	1990	0
370	20241010	130100	3349276	1990	1990	1990	1990	0
371	20241010	130000	3349276	1990	1990	1990	1990	0
372	20241010	125900	3349276	1990	1990	1990	1990	0
373	20241010	125800	3349276	1990	1990	1990	1990	0
374	20241010	125700	3349276	1990	1990	1990	1990	0
375	20241010	125600	3349276	1990	1990	1990	1990	0
376	20241010	125500	3349276	1990	1990	1990	1990	0
377	20241010	125400	3349276	1990	1990	1990	1990	0
378	20241010	125300	3349276	1990	1990	1990	1990	0
379	20241010	125200	3349276	1990	1990	1990	1990	0
380	20241010	125100	3349276	1990	1990	1990	1990	0
381	20241010	125000	3349276	1990	1990	1990	1990	0
382	20241010	124900	3349276	1990	1990	1990	1990	0
383	20241010	124800	3349276	1990	1990	1990	1990	0
384	20241010	124700	3349276	1990	1990	1990	1990	0
385	20241010	124600	3349276	1990	1990	1990	1990	0
386	20241010	124500	3349276	1990	1990	1990	1990	0
387	20241010	124400	3349276	1990	1990	1990	1990	0
388	20241010	124300	3349276	1990	1990	1990	1990	0
389	20241010	124200	3349276	1990	1990	1990	1990	0
390	20241010	124100	3349276	1990	1990	1990	1990	0
391	20241010	124000	3349276	1990	1990	1990	1990	0
392	20241010	123900	3349276	1990	1990	1990	1990	1
393	20241010	123800	3347286	1982	1982	1982	1982	0
394	20241010	123700	3347286	1982	1982	1982	1982	0
395	20241010	123600	3347286	1982	1982	1982	1982	0
396	20241010	123500	3347286	1982	1982	1982	1982	0
397	20241010	123400	3347286	1982	1982	1982	1982	0
398	20241010	123300	3347286	1982	1982	1982	1982	0
399	20241010	123200	3347286	1982	1982	1982	1982	0
400	20241010	123100	3347286	1982	1982	1982	1982	0
401	20241010	123000	3347286	1982	1982	1982	1982	0
402	20241010	122900	3347286	1982	1982	1982	1982	0
403	20241010	122800	3347286	1982	1982	1982	1982	0
404	20241010	122700	3347286	1982	1982	1982	1982	0
405	20241010	122600	3347286	1982	1982	1982	1982	0
406	20241010	122500	3347286	1982	1982	1982	1982	0
407	20241010	122400	3347286	1982	1982	1982	1982	0
408	20241010	122300	3347286	1982	1982	1982	1982	0
409	20241010	122200	3347286	1982	1982	1982	1982	0
410	20241010	122100	3347286	1982	1982	1982	1982	444
411	20241010	122000	2467278	1982	1982	1982	1982	0
412	20241010	121900	2467278	1982	1982	1982	1982	0
413	20241010	121800	2467278	1982	1982	1982	1982	0
414	20241010	121700	2467278	1982	1982	1982	1982	0
415	20241010	121600	2467278	1982	1982	1982	1982	0
416	20241010	121500	2467278	1982	1982	1982	1982	0
417	20241010	121400	2467278	1982	1982	1982	1982	0
418	20241010	121300	2467278	1982	1982	1982	1982	0
419	20241010	121200	2467278	1982	1982	1982	1982	0
420	20241010	121100	2467278	1982	1982	1982	1982	0
421	20241010	121000	2467278	1982	1982	1982	1982	0
422	20241010	120900	2467278	1982	1982	1982	1982	0
423	20241010	120800	2467278	1982	1982	1982	1982	0
424	20241010	120700	2467278	1982	1982	1982	1982	0
425	20241010	120600	2467278	1982	1982	1982	1982	0
426	20241010	120500	2467278	1982	1982	1982	1982	0
427	20241010	120400	2467278	1982	1982	1982	1982	0
428	20241010	120300	2467278	1982	1982	1982	1982	0
429	20241010	120200	2467278	1982	1982	1982	1982	0
430	20241010	120100	2467278	1982	1982	1982	1982	0
431	20241010	120000	2467278	1982	1982	1982	1982	0
432	20241010	115900	2467278	1982	1982	1982	1982	0
433	20241010	115800	2467278	1982	1982	1982	1982	0
434	20241010	115700	2467278	1982	1982	1982	1982	0
435	20241010	115600	2467278	1982	1982	1982	1982	0
436	20241010	115500	2467278	1982	1982	1982	1982	20
437	20241010	115400	2427638	1982	1982	1982	1982	0
438	20241010	115300	2427638	1982	1982	1982	1982	0
439	20241010	115200	2427638	1982	1982	1982	1982	0
440	20241010	115100	2427638	1982	1982	1982	1982	0
441	20241010	115000	2427638	1982	1982	1982	1982	0
442	20241010	114900	2427638	1982	1982	1982	1982	56
443	20241010	114800	2316646	1982	1982	1982	1982	0
444	20241010	114700	2316646	1982	1982	1982	1982	0
445	20241010	114600	2316646	1982	1982	1982	1982	0
446	20241010	114500	2316646	1982	1982	1982	1982	0
447	20241010	114400	2316646	1982	1982	1982	1982	0
448	20241010	114300	2316646	1982	1982	1982	1982	0
449	20241010	114200	2316646	1982	1982	1982	1982	0
450	20241010	114100	2316646	1982	1982	1982	1982	0
451	20241010	114000	2316646	1982	1982	1982	1982	0
452	20241010	113900	2316646	1982	1982	1982	1982	0
453	20241010	113800	2316646	1982	1982	1982	1982	0
454	20241010	113700	2316646	1982	1982	1982	1982	0
455	20241010	113600	2316646	1982	1982	1982	1982	0
456	20241010	113500	2316646	1982	1982	1982	1982	0
457	20241010	113400	2316646	1982	1982	1982	1982	0
458	20241010	113300	2316646	1982	1982	1982	1982	0
459	20241010	113200	2316646	1982	1982	1982	1982	0
460	20241010	113100	2316646	1982	1982	1982	1982	10
461	20241010	113000	2296826	1997	1997	1997	1997	0
462	20241010	112900	2296826	1997	1997	1997	1997	0
463	20241010	112800	2296826	1997	1997	1997	1997	0
464	20241010	112700	2296826	1997	1997	1997	1997	0
465	20241010	112600	2296826	1997	1997	1997	1997	0
466	20241010	112500	2296826	1997	1997	1997	1997	0
467	20241010	112400	2296826	1997	1997	1997	1997	0
468	20241010	112300	2296826	1997	1997	1997	1997	0
469	20241010	112200	2296826	1997	1997	1997	1997	0
470	20241010	112100	2296826	1997	1997	1997	1997	0
471	20241010	112000	2296826	1997	1997	1997	1997	0
472	20241010	111900	2296826	1997	1997	1997	1997	0
473	20241010	111800	2296826	1997	1997	1997	1997	0
474	20241010	111700	2296826	1997	1997	1997	1997	0
475	20241010	111600	2296826	1997	1997	1997	1997	0
476	20241010	111500	2296826	1997	1997	1997	1997	0
477	20241010	111400	2296826	1997	1997	1997	1997	0
478	20241010	111300	2296826	1997	1997	1997	1997	0
479	20241010	111200	2296826	1997	1997	1997	1997	0
480	20241010	111100	2296826	1997	1997	1997	1997	0
481	20241010	111000	2296826	1997	1997	1997	1997	0
482	20241010	110900	2296826	1997	1997	1997	1997	0
483	20241010	110800	2296826	1997	1997	1997	1997	0
484	20241010	110700	2296826	1997	1997	1997	1997	0
485	20241010	110600	2296826	1997	1997	1997	1997	0
486	20241010	110500	2296826	1997	1997	1997	1997	0
487	20241010	110400	2296826	1997	1982	1997	1982	2
488	20241010	110300	2292847	1982	1982	1982	1982	0
489	20241010	110200	2292847	1982	1982	1982	1982	0
490	20241010	110100	2292847	1982	1982	1982	1982	4
491	20241010	110000	2284919	1999	1999	1999	1999	0
492	20241010	105900	2284919	1999	1999	1999	1999	0
493	20241010	105800	2284919	1999	1999	1999	1999	0
494	20241010	105700	2284919	1999	1999	1999	1999	0
495	20241010	105600	2284919	1999	1999	1999	1999	0
496	20241010	105500	2284919	1999	1999	1999	1999	0
497	20241010	105400	2284919	1999	1999	1999	1999	0
498	20241010	105300	2284919	1999	1999	1999	1999	0
499	20241010	105200	2284919	1999	1999	1999	1999	0
500	20241010	105100	2284919	1999	1999	1999	1999	0
501	20241010	105000	2284919	1999	1999	1999	1999	0
502	20241010	104900	2284919	1999	1999	1999	1999	0
503	20241010	104800	2284919	1999	1999	1999	1999	0
504	20241010	104700	2284919	1999	1999	1999	1999	0
505	20241010	104600	2284919	1999	1999	1999	1999	0
506	20241010	104500	2284919	1999	1999	1999	1999	0
507	20241010	104400	2284919	1999	1999	1999	1999	0
508	20241010	104300	2284919	1999	1999	1999	1999	0
509	20241010	104200	2284919	1999	1999	1999	1999	0
510	20241010	104100	2284919	1999	1999	1999	1999	0
511	20241010	104000	2284919	1999	1999	1999	1999	0
512	20241010	103900	2284919	1999	1999	1999	1999	0
513	20241010	103800	2284919	1999	1999	1999	1999	0
514	20241010	103700	2284919	1999	1999	1999	1999	0
515	20241010	103600	2284919	1999	1999	1999	1999	0
516	20241010	103500	2284919	1999	1999	1999	1999	0
517	20241010	103400	2284919	1999	1999	1999	1999	0
518	20241010	103300	2284919	1999	1999	1999	1999	0
519	20241010	103200	2284919	1999	1999	1999	1999	0
520	20241010	103100	2284919	1999	1999	1999	1999	0
521	20241010	103000	2284919	1999	1999	1999	1999	0
522	20241010	102900	2284919	1999	1999	1999	1999	0
523	20241010	102800	2284919	1999	1999	1999	1999	0
524	20241010	102700	2284919	1999	1999	1999	1999	0
525	20241010	102600	2284919	1999	1999	1999	1999	0
526	20241010	102500	2284919	1999	1999	1999	1999	0
527	20241010	102400	2284919	1999	1999	1999	1999	0
528	20241010	102300	2284919	1999	1999	1999	1999	0
529	20241010	102200	2284919	1999	1999	1999	1999	0
530	20241010	102100	2284919	1999	1999	1999	1999	0
531	20241010	102000	2284919	1999	1999	1999	1999	0
532	20241010	101900	2284919	1999	1999	1999	1999	0
533	20241010	101800	2284919	1999	1999	1999	1999	0
534	20241010	101700	2284919	1999	1999	1999	1999	0
535	20241010	101600	2284919	1999	1999	1999	1999	0
536	20241010	101500	2284919	1999	1999	1999	1999	0
537	20241010	101400	2284919	1999	1999	1999	1999	0
538	20241010	101300	2284919	1999	1999	1999	1999	0
539	20241010	101200	2284919	1999	1999	1999	1999	0
540	20241010	101100	2284919	1999	1999	1999	1999	0
541	20241010	101000	2284919	1999	1998	1999	1998	2
542	20241010	100900	2280922	1982	1982	1982	1982	0
543	20241010	100800	2280922	1982	1982	1982	1982	0
544	20241010	100700	2280922	1982	1982	1982	1982	0
545	20241010	100600	2280922	1982	1982	1982	1982	0
546	20241010	100500	2280922	1982	1982	1982	1982	1
547	20241010	100400	2278940	2000	2000	2000	2000	0
548	20241010	100300	2278940	2000	2000	2000	2000	0
549	20241010	100200	2278940	2000	2000	2000	2000	0
550	20241010	100100	2278940	2000	2000	2000	2000	0
551	20241010	100000	2278940	2000	2000	2000	2000	0
552	20241010	095900	2278940	2000	2000	2000	2000	0
553	20241010	095800	2278940	2000	2000	2000	2000	0
554	20241010	095700	2278940	2000	2000	2000	2000	0
555	20241010	095600	2278940	2000	2000	2000	2000	0
556	20241010	095500	2278940	2000	2000	2000	2000	0
557	20241010	095400	2278940	2000	2000	2000	2000	0
558	20241010	095300	2278940	2000	2000	2000	2000	0
559	20241010	095200	2278940	2000	2000	2000	2000	0
560	20241010	095100	2278940	2000	2000	2000	2000	0
561	20241010	095000	2278940	2000	2000	2000	2000	0
562	20241010	094900	2278940	2000	2000	2000	2000	0
563	20241010	094800	2278940	2000	2000	2000	2000	0
564	20241010	094700	2278940	2000	2000	2000	2000	0
565	20241010	094600	2278940	2000	2000	2000	2000	0
566	20241010	094500	2278940	2000	2000	2000	2000	0
567	20241010	094400	2278940	2000	2000	2000	2000	0
568	20241010	094300	2278940	2000	2000	2000	2000	3
569	20241010	094200	2272940	2000	2000	2000	2000	1
570	20241010	094100	2270940	2005	2005	2005	2005	0
571	20241010	094000	2270940	2005	2005	2005	2005	0
572	20241010	093900	2270940	2005	2005	2005	2005	0
573	20241010	093800	2270940	2005	2005	2005	2005	0
574	20241010	093700	2270940	2005	2005	2005	2005	0
575	20241010	093600	2270940	2005	2005	2005	2005	0
576	20241010	093500	2270940	2005	2005	2005	2005	0
577	20241010	093400	2270940	2005	2005	2005	2005	0
578	20241010	093300	2270940	2005	2005	2005	2005	0
579	20241010	093200	2270940	2005	2005	2005	2005	0
580	20241010	093100	2270940	2005	2005	2005	2005	0
581	20241010	093000	2270940	2005	2005	2005	2005	0
582	20241010	092900	2270940	2005	2005	2005	2005	0
583	20241010	092800	2270940	2005	2005	2005	2005	0
584	20241010	092700	2270940	2005	2005	2005	2005	0
585	20241010	092600	2270940	2005	2005	2005	2005	0
586	20241010	092500	2270940	2005	2005	2005	2005	0
587	20241010	092400	2270940	2005	2005	2005	2005	0
588	20241010	092300	2270940	2005	2005	2005	2005	0
589	20241010	092200	2270940	2005	2005	2005	2005	0
590	20241010	092100	2270940	2005	2005	2005	2005	0
591	20241010	092000	2270940	2005	2005	2005	2005	0
592	20241010	091900	2270940	2005	2005	2005	2005	0
593	20241010	091800	2270940	2005	2005	2005	2005	0
594	20241010	091700	2270940	2005	2005	2005	2005	0
595	20241010	091600	2270940	2005	2005	2005	2005	0
596	20241010	091500	2270940	2005	2005	2005	2005	0
597	20241010	091400	2270940	2005	2005	2005	2005	0
598	20241010	091300	2270940	2005	2005	2005	2005	0
599	20241010	091200	2270940	2005	2005	2005	2005	0
600	20241010	091100	2270940	2005	2005	2005	2005	0
601	20241010	091000	2270940	2005	2005	2005	2005	0
602	20241010	090900	2270940	2005	2005	2005	2005	0
603	20241010	090800	2270940	2005	2005	2005	2005	0
604	20241010	090700	2270940	2005	2005	2005	2005	0
605	20241010	090600	2270940	2005	2005	2005	2005	0
606	20241010	090500	2270940	2005	2005	2005	2005	0
607	20241010	090400	2270940	2005	2005	2005	2005	0
608	20241010	090300	2270940	2005	2005	2005	2005	0
609	20241010	090200	2270940	2005	2005	2005	2005	0
610	20241010	090100	2270940	2005	1985	2005	1985	732
611	20241010	090000	817820	1985	1985	1985	1985	412