KissMeData/024800/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190900	18686683	1998	1998	1998	1998	450
3	20241016	190800	18686683	1998	1998	1998	1998	0
4	20241016	190700	18686683	1998	1998	1998	1998	0
5	20241016	190600	18686683	1998	1998	1998	1998	0
6	20241016	190500	18686683	1998	1998	1998	1998	0
7	20241016	190400	18686683	1998	1998	1998	1998	0
8	20241016	190300	18686683	1998	1998	1998	1998	0
9	20241016	190200	18686683	1998	1998	1998	1998	0
10	20241016	190100	18686683	1998	1998	1998	1998	0
11	20241016	190000	18686683	1998	1998	1998	1998	0
12	20241016	185900	18686683	1998	1998	1998	1998	0
13	20241016	185800	18686683	1998	1998	1998	1998	0
14	20241016	185700	18686683	1998	1998	1998	1998	0
15	20241016	185600	18686683	1998	1998	1998	1998	0
16	20241016	185500	18686683	1998	1998	1998	1998	0
17	20241016	185400	18686683	1998	1998	1998	1998	0
18	20241016	185300	18686683	1998	1998	1998	1998	0
19	20241016	185200	18686683	1998	1998	1998	1998	0
20	20241016	185100	18686683	1998	1998	1998	1998	0
21	20241016	185000	18686683	1998	1998	1998	1998	0
22	20241016	184900	18686683	1998	1998	1998	1998	0
23	20241016	184800	18686683	1998	1998	1998	1998	0
24	20241016	184700	18686683	1998	1998	1998	1998	0
25	20241016	184600	18686683	1998	1998	1998	1998	0
26	20241016	184500	18686683	1998	1998	1998	1998	0
27	20241016	184400	18686683	1998	1998	1998	1998	0
28	20241016	184300	18686683	1998	1998	1998	1998	0
29	20241016	184200	18686683	1998	1998	1998	1998	0
30	20241016	184100	18686683	1998	1998	1998	1998	0
31	20241016	184000	18686683	1998	1998	1998	1998	0
32	20241016	183900	18686683	1998	1998	1998	1998	450
33	20241016	183800	18686683	1998	1998	1998	1998	0
34	20241016	183700	18686683	1998	1998	1998	1998	0
35	20241016	183600	18686683	1998	1998	1998	1998	0
36	20241016	183500	18686683	1998	1998	1998	1998	0
37	20241016	183400	18686683	1998	1998	1998	1998	0
38	20241016	183300	18686683	1998	1998	1998	1998	0
39	20241016	183200	18686683	1998	1998	1998	1998	0
40	20241016	183100	18686683	1998	1998	1998	1998	0
41	20241016	183000	18686683	1998	1998	1998	1998	0
42	20241016	182900	18686683	1998	1998	1998	1998	0
43	20241016	182800	18686683	1998	1998	1998	1998	0
44	20241016	182700	18686683	1998	1998	1998	1998	0
45	20241016	182600	18686683	1998	1998	1998	1998	0
46	20241016	182500	18686683	1998	1998	1998	1998	0
47	20241016	182400	18686683	1998	1998	1998	1998	0
48	20241016	182300	18686683	1998	1998	1998	1998	0
49	20241016	182200	18686683	1998	1998	1998	1998	0
50	20241016	182100	18686683	1998	1998	1998	1998	0
51	20241016	182000	18686683	1998	1998	1998	1998	0
52	20241016	181900	18686683	1998	1998	1998	1998	0
53	20241016	181800	18686683	1998	1998	1998	1998	0
54	20241016	181700	18686683	1998	1998	1998	1998	0
55	20241016	181600	18686683	1998	1998	1998	1998	0
56	20241016	181500	18686683	1998	1998	1998	1998	0
57	20241016	181400	18686683	1998	1998	1998	1998	0
58	20241016	181300	18686683	1998	1998	1998	1998	0
59	20241016	181200	18686683	1998	1998	1998	1998	0
60	20241016	181100	18686683	1998	1998	1998	1998	0
61	20241016	181000	18686683	1998	1998	1998	1998	0
62	20241016	180900	18686683	1998	1998	1998	1998	450
63	20241016	180800	18686683	1998	1998	1998	1998	0
64	20241016	180700	18686683	1998	1998	1998	1998	0
65	20241016	180600	18686683	1998	1998	1998	1998	0
66	20241016	180500	18686683	1998	1998	1998	1998	0
67	20241016	180400	18686683	1998	1998	1998	1998	0
68	20241016	180300	18686683	1998	1998	1998	1998	0
69	20241016	180200	18686683	1998	1998	1998	1998	0
70	20241016	180100	18686683	1998	1998	1998	1998	0
71	20241016	180000	18686683	1998	1998	1998	1998	0
72	20241016	175900	18686683	1998	1998	1998	1998	0
73	20241016	175800	18686683	1998	1998	1998	1998	0
74	20241016	175700	18686683	1998	1998	1998	1998	0
75	20241016	175600	18686683	1998	1998	1998	1998	0
76	20241016	175500	18686683	1998	1998	1998	1998	0
77	20241016	175400	18686683	1998	1998	1998	1998	0
78	20241016	175300	18686683	1998	1998	1998	1998	0
79	20241016	175200	18686683	1998	1998	1998	1998	0
80	20241016	175100	18686683	1998	1998	1998	1998	0
81	20241016	175000	18686683	1998	1998	1998	1998	0
82	20241016	174900	18686683	1998	1998	1998	1998	0
83	20241016	174800	18686683	1998	1998	1998	1998	0
84	20241016	174700	18686683	1998	1998	1998	1998	0
85	20241016	174600	18686683	1998	1998	1998	1998	0
86	20241016	174500	18686683	1998	1998	1998	1998	0
87	20241016	174400	18686683	1998	1998	1998	1998	0
88	20241016	174300	18686683	1998	1998	1998	1998	0
89	20241016	174200	18686683	1998	1998	1998	1998	0
90	20241016	174100	18686683	1998	1998	1998	1998	0
91	20241016	174000	18686683	1998	1998	1998	1998	0
92	20241016	173900	18686683	1998	1998	1998	1998	450
93	20241016	173800	18686683	1998	1998	1998	1998	0
94	20241016	173700	18686683	1998	1998	1998	1998	0
95	20241016	173600	18686683	1998	1998	1998	1998	0
96	20241016	173500	18686683	1998	1998	1998	1998	0
97	20241016	173400	18686683	1998	1998	1998	1998	0
98	20241016	173300	18686683	1998	1998	1998	1998	0
99	20241016	173200	18686683	1998	1998	1998	1998	0
100	20241016	173100	18686683	1998	1998	1998	1998	0
101	20241016	173000	18686683	1998	1998	1998	1998	0
102	20241016	172900	18686683	1998	1998	1998	1998	0
103	20241016	172800	18686683	1998	1998	1998	1998	0
104	20241016	172700	18686683	1998	1998	1998	1998	0
105	20241016	172600	18686683	1998	1998	1998	1998	0
106	20241016	172500	18686683	1998	1998	1998	1998	0
107	20241016	172400	18686683	1998	1998	1998	1998	0
108	20241016	172300	18686683	1998	1998	1998	1998	0
109	20241016	172200	18686683	1998	1998	1998	1998	0
110	20241016	172100	18686683	1998	1998	1998	1998	0
111	20241016	172000	18686683	1998	1998	1998	1998	0
112	20241016	171900	18686683	1998	1998	1998	1998	0
113	20241016	171800	18686683	1998	1998	1998	1998	0
114	20241016	171700	18686683	1998	1998	1998	1998	0
115	20241016	171600	18686683	1998	1998	1998	1998	0
116	20241016	171500	18686683	1998	1998	1998	1998	0
117	20241016	171400	18686683	1998	1998	1998	1998	0
118	20241016	171300	18686683	1998	1998	1998	1998	0
119	20241016	171200	18686683	1998	1998	1998	1998	0
120	20241016	171100	18686683	1998	1998	1998	1998	0
121	20241016	171000	18686683	1998	1998	1998	1998	0
122	20241016	170900	18686683	1998	1998	1998	1998	450
123	20241016	170800	18686683	1998	1998	1998	1998	0
124	20241016	170700	18686683	1998	1998	1998	1998	0
125	20241016	170600	18686683	1998	1998	1998	1998	0
126	20241016	170500	18686683	1998	1998	1998	1998	0
127	20241016	170400	18686683	1998	1998	1998	1998	0
128	20241016	170300	18686683	1998	1998	1998	1998	0
129	20241016	170200	18686683	1998	1998	1998	1998	0
130	20241016	170100	18686683	1998	1998	1998	1998	0
131	20241016	170000	18686683	1998	1998	1998	1998	0
132	20241016	165900	18686683	1998	1998	1998	1998	0
133	20241016	165800	18686683	1998	1998	1998	1998	0
134	20241016	165700	18686683	1998	1998	1998	1998	0
135	20241016	165600	18686683	1998	1998	1998	1998	0
136	20241016	165500	18686683	1998	1998	1998	1998	0
137	20241016	165400	18686683	1998	1998	1998	1998	0
138	20241016	165300	18686683	1998	1998	1998	1998	0
139	20241016	165200	18686683	1998	1998	1998	1998	0
140	20241016	165100	18686683	1998	1998	1998	1998	0
141	20241016	165000	18686683	1998	1998	1998	1998	0
142	20241016	164900	18686683	1998	1998	1998	1998	0
143	20241016	164800	18686683	1998	1998	1998	1998	0
144	20241016	164700	18686683	1998	1998	1998	1998	0
145	20241016	164600	18686683	1998	1998	1998	1998	0
146	20241016	164500	18686683	1998	1998	1998	1998	0
147	20241016	164400	18686683	1998	1998	1998	1998	0
148	20241016	164300	18686683	1998	1998	1998	1998	0
149	20241016	164200	18686683	1998	1998	1998	1998	0
150	20241016	164100	18686683	1998	1998	1998	1998	0
151	20241016	164000	18686683	1998	1998	1998	1998	0
152	20241016	163900	18686683	1998	1998	1998	1998	450
153	20241016	163800	18686683	1998	1998	1998	1998	0
154	20241016	163700	18686683	1998	1998	1998	1998	0
155	20241016	163600	18686683	1998	1998	1998	1998	0
156	20241016	163500	18686683	1998	1998	1998	1998	0
157	20241016	163400	18686683	1998	1998	1998	1998	0
158	20241016	163300	18686683	1998	1998	1998	1998	0
159	20241016	163200	18686683	1998	1998	1998	1998	0
160	20241016	163100	18686683	1998	1998	1998	1998	0
161	20241016	163000	18686683	1998	1998	1998	1998	0
162	20241016	162900	18686683	1998	1998	1998	1998	0
163	20241016	162800	18686683	1998	1998	1998	1998	0
164	20241016	162700	18686683	1998	1998	1998	1998	0
165	20241016	162600	18686683	1998	1998	1998	1998	0
166	20241016	162500	18686683	1998	1998	1998	1998	0
167	20241016	162400	18686683	1998	1998	1998	1998	0
168	20241016	162300	18686683	1998	1998	1998	1998	0
169	20241016	162200	18686683	1998	1998	1998	1998	0
170	20241016	162100	18686683	1998	1998	1998	1998	0
171	20241016	162000	18686683	1998	1998	1998	1998	0
172	20241016	161900	18686683	1998	1998	1998	1998	0
173	20241016	161800	18686683	1998	1998	1998	1998	0
174	20241016	161700	18686683	1998	1998	1998	1998	0
175	20241016	161600	18686683	1998	1998	1998	1998	0
176	20241016	161500	18686683	1998	1998	1998	1998	0
177	20241016	161400	18686683	1998	1998	1998	1998	0
178	20241016	161300	18686683	1998	1998	1998	1998	0
179	20241016	161200	18686683	1998	1998	1998	1998	0
180	20241016	161100	18686683	1998	1998	1998	1998	0
181	20241016	161000	18686683	1998	1998	1998	1998	0
182	20241016	160900	18686683	1998	1998	1998	1998	450
183	20241016	160800	18686683	1998	1998	1998	1998	0
184	20241016	160700	18686683	1998	1998	1998	1998	0
185	20241016	160600	18686683	1998	1998	1998	1998	0
186	20241016	160500	18686683	1998	1998	1998	1998	0
187	20241016	160400	18686683	1998	1998	1998	1998	0
188	20241016	160300	18686683	1998	1998	1998	1998	0
189	20241016	160200	18686683	1998	1998	1998	1998	0
190	20241016	160100	18686683	1998	1998	1998	1998	0
191	20241016	160000	18686683	1998	1998	1998	1998	0
192	20241016	155900	18686683	1998	1998	1998	1998	0
193	20241016	155800	18686683	1998	1998	1998	1998	0
194	20241016	155700	18686683	1998	1998	1998	1998	0
195	20241016	155600	18686683	1998	1998	1998	1998	0
196	20241016	155500	18686683	1998	1998	1998	1998	0
197	20241016	155400	18686683	1998	1998	1998	1998	0
198	20241016	155300	18686683	1998	1998	1998	1998	0
199	20241016	155200	18686683	1998	1998	1998	1998	0
200	20241016	155100	18686683	1998	1998	1998	1998	0
201	20241016	155000	18686683	1998	1998	1998	1998	0
202	20241016	154900	18686683	1998	1998	1998	1998	0
203	20241016	154800	18686683	1998	1998	1998	1998	0
204	20241016	154700	18686683	1998	1998	1998	1998	0
205	20241016	154600	18686683	1998	1998	1998	1998	0
206	20241016	154500	18686683	1998	1998	1998	1998	0
207	20241016	154400	18686683	1998	1998	1998	1998	0
208	20241016	154300	18686683	1998	1998	1998	1998	0
209	20241016	154200	18686683	1998	1998	1998	1998	0
210	20241016	154100	18686683	1998	1998	1998	1998	0
211	20241016	154000	18686683	1998	1998	1998	1998	0
212	20241016	153900	18686683	1998	1998	1998	1998	450
213	20241016	153800	18686683	1998	1998	1998	1998	0
214	20241016	153700	18686683	1998	1998	1998	1998	0
215	20241016	153600	18686683	1998	1998	1998	1998	0
216	20241016	153500	18686683	1998	1998	1998	1998	0
217	20241016	153400	18686683	1998	1998	1998	1998	0
218	20241016	153300	18686683	1998	1998	1998	1998	0
219	20241016	153200	18686683	1998	1998	1998	1998	0
220	20241016	153100	18686683	1998	1998	1998	1998	0
221	20241016	153000	18686683	1998	1998	1998	1998	450
222	20241016	152900	17787583	1998	1998	1998	1998	0
223	20241016	152800	17787583	1998	1998	1998	1998	0
224	20241016	152700	17787583	1998	1998	1998	1998	0
225	20241016	152600	17787583	1998	1998	1998	1998	0
226	20241016	152500	17787583	1998	1998	1998	1998	0
227	20241016	152400	17787583	1998	1998	1998	1998	0
228	20241016	152300	17787583	1998	1998	1998	1998	0
229	20241016	152200	17787583	1998	1998	1998	1998	0
230	20241016	152100	17787583	1998	1998	1998	1998	0
231	20241016	152000	17787583	1998	1998	1998	1998	0
232	20241016	151900	17787583	1998	1998	1998	1998	0
233	20241016	151800	17787583	1998	1998	1998	1998	0
234	20241016	151700	17787583	1998	1998	1998	1998	0
235	20241016	151600	17787583	1998	1998	1998	1998	0
236	20241016	151500	17787583	1998	1998	1998	1998	0
237	20241016	151400	17787583	1998	1998	1998	1998	0
238	20241016	151300	17787583	1998	1998	1998	1998	0
239	20241016	151200	17787583	1998	1998	1998	1998	0
240	20241016	151100	17787583	1998	1998	1998	1998	0
241	20241016	151000	17787583	1998	1998	1998	1998	0
242	20241016	150900	17787583	1998	1998	1998	1998	0
243	20241016	150800	17787583	1998	1998	1998	1998	0
244	20241016	150700	17787583	1998	1998	1998	1998	0
245	20241016	150600	17787583	1998	1998	1998	1998	0
246	20241016	150500	17787583	1998	1998	1998	1998	0
247	20241016	150400	17787583	1998	1997	1998	1997	9
248	20241016	150300	17769607	1998	1998	1998	1998	0
249	20241016	150200	17769607	1998	1998	1998	1998	0
250	20241016	150100	17769607	1998	1998	1998	1998	0
251	20241016	150000	17769607	1998	1998	1998	1998	0
252	20241016	145900	17769607	1998	1998	1998	1998	0
253	20241016	145800	17769607	1998	1998	1998	1998	0
254	20241016	145700	17769607	1998	1998	1998	1998	0
255	20241016	145600	17769607	1998	1998	1998	1998	0
256	20241016	145500	17769607	1998	1998	1998	1998	0
257	20241016	145400	17769607	1998	1998	1998	1998	0
258	20241016	145300	17769607	1998	1998	1998	1998	0
259	20241016	145200	17769607	1998	1998	1998	1998	0
260	20241016	145100	17769607	1998	1998	1998	1998	0
261	20241016	145000	17769607	1998	1998	1998	1998	0
262	20241016	144900	17769607	1998	1998	1998	1998	0
263	20241016	144800	17769607	1998	1998	1998	1998	0
264	20241016	144700	17769607	1998	1998	1998	1998	0
265	20241016	144600	17769607	1998	1998	1998	1998	0
266	20241016	144500	17769607	1998	1998	1998	1998	0
267	20241016	144400	17769607	1998	1998	1998	1998	0
268	20241016	144300	17769607	1998	1998	1998	1998	0
269	20241016	144200	17769607	1998	1998	1998	1998	0
270	20241016	144100	17769607	1998	1998	1998	1998	0
271	20241016	144000	17769607	1998	1998	1998	1998	0
272	20241016	143900	17769607	1998	1998	1998	1998	0
273	20241016	143800	17769607	1998	1998	1998	1998	0
274	20241016	143700	17769607	1998	1998	1998	1998	0
275	20241016	143600	17769607	1998	1998	1998	1998	0
276	20241016	143500	17769607	1998	1998	1998	1998	0
277	20241016	143400	17769607	1998	1998	1998	1998	0
278	20241016	143300	17769607	1998	1998	1998	1998	0
279	20241016	143200	17769607	1998	1998	1998	1998	0
280	20241016	143100	17769607	1998	1998	1998	1998	0
281	20241016	143000	17769607	1998	1998	1998	1998	0
282	20241016	142900	17769607	1998	1998	1998	1998	0
283	20241016	142800	17769607	1998	1998	1998	1998	0
284	20241016	142700	17769607	1998	1998	1998	1998	0
285	20241016	142600	17769607	1998	1998	1998	1998	0
286	20241016	142500	17769607	1998	1998	1998	1998	0
287	20241016	142400	17769607	1998	1998	1998	1998	18
288	20241016	142300	17733643	1999	1999	1999	1999	0
289	20241016	142200	17733643	1999	1999	1999	1999	0
290	20241016	142100	17733643	1999	1999	1999	1999	0
291	20241016	142000	17733643	1999	1999	1999	1999	0
292	20241016	141900	17733643	1999	1999	1999	1999	0
293	20241016	141800	17733643	1999	1999	1999	1999	150
294	20241016	141700	17433793	1999	1999	1999	1999	0
295	20241016	141600	17433793	1999	1999	1999	1999	0
296	20241016	141500	17433793	1999	1999	1999	1999	0
297	20241016	141400	17433793	1999	1999	1999	1999	0
298	20241016	141300	17433793	1999	1999	1999	1999	0
299	20241016	141200	17433793	1999	1999	1999	1999	0
300	20241016	141100	17433793	1999	1999	1999	1999	1
301	20241016	141000	17431794	1992	1992	1992	1992	0
302	20241016	140900	17431794	1992	1992	1992	1992	96
303	20241016	140800	17240562	1999	1999	1999	1999	0
304	20241016	140700	17240562	1999	1999	1999	1999	0
305	20241016	140600	17240562	1999	1999	1999	1999	0
306	20241016	140500	17240562	1999	1999	1999	1999	700
307	20241016	140400	15841262	1999	1992	1999	1992	128
308	20241016	140300	15586259	1991	1991	1991	1991	0
309	20241016	140200	15586259	1991	1991	1991	1991	0
310	20241016	140100	15586259	1991	1991	1991	1991	0
311	20241016	140000	15586259	1991	1991	1991	1991	0
312	20241016	135900	15586259	1991	1991	1991	1991	0
313	20241016	135800	15586259	1991	1991	1991	1991	0
314	20241016	135700	15586259	1991	1991	1991	1991	0
315	20241016	135600	15586259	1991	1991	1991	1991	0
316	20241016	135500	15586259	1991	1991	1991	1991	0
317	20241016	135400	15586259	1991	1991	1991	1991	48
318	20241016	135300	15490691	1991	1991	1991	1991	15
319	20241016	135200	15460826	1991	1991	1991	1991	0
320	20241016	135100	15460826	1991	1991	1991	1991	0
321	20241016	135000	15460826	1991	1991	1991	1991	0
322	20241016	134900	15460826	1991	1991	1991	1991	0
323	20241016	134800	15460826	1991	1991	1991	1991	0
324	20241016	134700	15460826	1991	1991	1991	1991	0
325	20241016	134600	15460826	1991	1991	1991	1991	0
326	20241016	134500	15460826	1991	1991	1991	1991	0
327	20241016	134400	15460826	1991	1991	1991	1991	118
328	20241016	134300	15225888	1992	1992	1992	1992	0
329	20241016	134200	15225888	1992	1992	1992	1992	0
330	20241016	134100	15225888	1992	1992	1992	1992	0
331	20241016	134000	15225888	1992	1992	1992	1992	0
332	20241016	133900	15225888	1992	1992	1992	1992	0
333	20241016	133800	15225888	1992	1992	1992	1992	0
334	20241016	133700	15225888	1992	1992	1992	1992	0
335	20241016	133600	15225888	1992	1992	1992	1992	0
336	20241016	133500	15225888	1992	1992	1992	1992	1
337	20241016	133400	15223896	1991	1991	1991	1991	0
338	20241016	133300	15223896	1991	1991	1991	1991	0
339	20241016	133200	15223896	1991	1991	1991	1991	0
340	20241016	133100	15223896	1991	1991	1991	1991	0
341	20241016	133000	15223896	1991	1991	1991	1991	0
342	20241016	132900	15223896	1991	1991	1991	1991	0
343	20241016	132800	15223896	1991	1991	1991	1991	0
344	20241016	132700	15223896	1991	1991	1991	1991	0
345	20241016	132600	15223896	1991	1991	1991	1991	0
346	20241016	132500	15223896	1991	1991	1991	1991	0
347	20241016	132400	15223896	1991	1991	1991	1991	0
348	20241016	132300	15223896	1991	1991	1991	1991	0
349	20241016	132200	15223896	1991	1991	1991	1991	0
350	20241016	132100	15223896	1991	1991	1991	1991	4
351	20241016	132000	15215932	1992	1992	1992	1992	0
352	20241016	131900	15215932	1992	1992	1992	1992	0
353	20241016	131800	15215932	1992	1992	1992	1992	0
354	20241016	131700	15215932	1992	1992	1992	1992	0
355	20241016	131600	15215932	1992	1992	1992	1992	0
356	20241016	131500	15215932	1992	1992	1992	1992	0
357	20241016	131400	15215932	1992	1992	1992	1992	0
358	20241016	131300	15215932	1992	1992	1992	1992	0
359	20241016	131200	15215932	1992	1992	1992	1992	0
360	20241016	131100	15215932	1992	1992	1992	1992	0
361	20241016	131000	15215932	1992	1992	1992	1992	0
362	20241016	130900	15215932	1992	1992	1992	1992	0
363	20241016	130800	15215932	1992	1992	1992	1992	0
364	20241016	130700	15215932	1992	1992	1992	1992	0
365	20241016	130600	15215932	1992	1992	1992	1992	177
366	20241016	130500	14863348	1993	1993	1993	1993	50
367	20241016	130400	14763698	1992	1992	1992	1992	0
368	20241016	130300	14763698	1992	1992	1992	1992	0
369	20241016	130200	14763698	1992	1992	1992	1992	0
370	20241016	130100	14763698	1992	1992	1992	1992	0
371	20241016	130000	14763698	1992	1992	1992	1992	0
372	20241016	125900	14763698	1992	1992	1992	1992	0
373	20241016	125800	14763698	1992	1992	1992	1992	0
374	20241016	125700	14763698	1992	1992	1992	1992	0
375	20241016	125600	14763698	1992	1992	1992	1992	23
376	20241016	125500	14717882	1992	1992	1992	1992	0
377	20241016	125400	14717882	1992	1992	1992	1992	0
378	20241016	125300	14717882	1992	1992	1992	1992	0
379	20241016	125200	14717882	1992	1992	1992	1992	0
380	20241016	125100	14717882	1992	1992	1992	1992	0
381	20241016	125000	14717882	1992	1992	1992	1992	0
382	20241016	124900	14717882	1992	1992	1992	1992	0
383	20241016	124800	14717882	1992	1992	1992	1992	1
384	20241016	124700	14715890	1981	1981	1981	1981	9
385	20241016	124600	14698061	1992	1992	1992	1992	0
386	20241016	124500	14698061	1992	1992	1992	1992	0
387	20241016	124400	14698061	1992	1992	1992	1992	0
388	20241016	124300	14698061	1992	1992	1992	1992	0
389	20241016	124200	14698061	1992	1992	1992	1992	0
390	20241016	124100	14698061	1992	1992	1992	1992	0
391	20241016	124000	14698061	1992	1992	1992	1992	0
392	20241016	123900	14698061	1992	1992	1992	1992	0
393	20241016	123800	14698061	1992	1992	1992	1992	0
394	20241016	123700	14698061	1992	1992	1992	1992	0
395	20241016	123600	14698061	1992	1992	1992	1992	0
396	20241016	123500	14698061	1992	1992	1992	1992	0
397	20241016	123400	14698061	1992	1992	1992	1992	0
398	20241016	123300	14698061	1992	1992	1992	1992	0
399	20241016	123200	14698061	1992	1992	1992	1992	0
400	20241016	123100	14698061	1992	1992	1992	1992	0
401	20241016	123000	14698061	1992	1992	1992	1992	0
402	20241016	122900	14698061	1992	1992	1992	1992	0
403	20241016	122800	14698061	1992	1992	1992	1992	0
404	20241016	122700	14698061	1992	1992	1992	1992	0
405	20241016	122600	14698061	1992	1992	1992	1992	0
406	20241016	122500	14698061	1992	1992	1992	1992	0
407	20241016	122400	14698061	1992	1992	1992	1992	0
408	20241016	122300	14698061	1992	1992	1992	1992	0
409	20241016	122200	14698061	1992	1992	1992	1992	0
410	20241016	122100	14698061	1992	1992	1992	1992	0
411	20241016	122000	14698061	1992	1992	1992	1992	0
412	20241016	121900	14698061	1992	1992	1992	1992	0
413	20241016	121800	14698061	1992	1992	1992	1992	0
414	20241016	121700	14698061	1992	1992	1992	1992	0
415	20241016	121600	14698061	1992	1992	1992	1992	0
416	20241016	121500	14698061	1992	1992	1992	1992	1
417	20241016	121400	14696069	1981	1981	1981	1981	0
418	20241016	121300	14696069	1981	1981	1981	1981	1
419	20241016	121200	14694088	1993	1993	1993	1993	0
420	20241016	121100	14694088	1993	1993	1993	1993	0
421	20241016	121000	14694088	1993	1993	1993	1993	0
422	20241016	120900	14694088	1993	1993	1993	1993	0
423	20241016	120800	14694088	1993	1993	1993	1993	0
424	20241016	120700	14694088	1993	1993	1993	1993	0
425	20241016	120600	14694088	1993	1993	1993	1993	0
426	20241016	120500	14694088	1993	1993	1993	1993	0
427	20241016	120400	14694088	1993	1993	1993	1993	0
428	20241016	120300	14694088	1993	1993	1993	1993	0
429	20241016	120200	14694088	1993	1993	1993	1993	0
430	20241016	120100	14694088	1993	1993	1993	1993	0
431	20241016	120000	14694088	1993	1993	1993	1993	0
432	20241016	115900	14694088	1993	1993	1993	1993	0
433	20241016	115800	14694088	1993	1993	1993	1993	0
434	20241016	115700	14694088	1993	1993	1993	1993	0
435	20241016	115600	14694088	1993	1993	1993	1993	0
436	20241016	115500	14694088	1993	1993	1993	1993	0
437	20241016	115400	14694088	1993	1993	1993	1993	0
438	20241016	115300	14694088	1993	1993	1993	1993	0
439	20241016	115200	14694088	1993	1993	1993	1993	0
440	20241016	115100	14694088	1993	1993	1993	1993	0
441	20241016	115000	14694088	1993	1993	1993	1993	0
442	20241016	114900	14694088	1993	1993	1993	1993	0
443	20241016	114800	14694088	1993	1993	1993	1993	0
444	20241016	114700	14694088	1993	1993	1993	1993	0
445	20241016	114600	14694088	1993	1993	1993	1993	0
446	20241016	114500	14694088	1993	1993	1993	1993	0
447	20241016	114400	14694088	1993	1993	1993	1993	0
448	20241016	114300	14694088	1993	1993	1993	1993	0
449	20241016	114200	14694088	1993	1993	1993	1993	0
450	20241016	114100	14694088	1993	1993	1993	1993	0
451	20241016	114000	14694088	1993	1993	1993	1993	0
452	20241016	113900	14694088	1993	1993	1993	1993	0
453	20241016	113800	14694088	1993	1993	1993	1993	0
454	20241016	113700	14694088	1993	1993	1993	1993	0
455	20241016	113600	14694088	1993	1993	1993	1993	0
456	20241016	113500	14694088	1993	1993	1993	1993	1
457	20241016	113400	14692095	1993	1993	1993	1993	0
458	20241016	113300	14692095	1993	1993	1993	1993	0
459	20241016	113200	14692095	1993	1993	1993	1993	0
460	20241016	113100	14692095	1993	1993	1993	1993	0
461	20241016	113000	14692095	1993	1993	1993	1993	0
462	20241016	112900	14692095	1993	1993	1993	1993	0
463	20241016	112800	14692095	1993	1993	1993	1993	1
464	20241016	112700	14690102	1980	1980	1980	1980	0
465	20241016	112600	14690102	1980	1980	1980	1980	0
466	20241016	112500	14690102	1980	1980	1980	1980	190
467	20241016	112400	14313902	1980	1980	1980	1980	0
468	20241016	112300	14313902	1980	1980	1980	1980	0
469	20241016	112200	14313902	1980	1980	1980	1980	0
470	20241016	112100	14313902	1980	1980	1980	1980	0
471	20241016	112000	14313902	1980	1980	1980	1980	0
472	20241016	111900	14313902	1980	1980	1980	1980	0
473	20241016	111800	14313902	1980	1982	1982	1980	1900
474	20241016	111700	10550518	2015	2015	2015	2015	0
475	20241016	111600	10550518	2015	2015	2015	2015	0
476	20241016	111500	10550518	2015	2015	2015	2015	0
477	20241016	111400	10550518	2015	2015	2015	2015	0
478	20241016	111300	10550518	2015	2015	2015	2015	0
479	20241016	111200	10550518	2015	2015	2015	2015	0
480	20241016	111100	10550518	2015	2015	2015	2015	0
481	20241016	111000	10550518	2015	2015	2015	2015	0
482	20241016	110900	10550518	2015	2015	2015	2015	0
483	20241016	110800	10550518	2015	2015	2015	2015	0
484	20241016	110700	10550518	2015	2015	2015	2015	0
485	20241016	110600	10550518	2015	2015	2015	2015	0
486	20241016	110500	10550518	2015	2015	2015	2015	0
487	20241016	110400	10550518	2015	2015	2015	2015	0
488	20241016	110300	10550518	2015	2015	2015	2015	0
489	20241016	110200	10550518	2015	2015	2015	2015	0
490	20241016	110100	10550518	2015	2015	2015	2015	0
491	20241016	110000	10550518	2015	2015	2015	2015	0
492	20241016	105900	10550518	2015	2015	2015	2015	0
493	20241016	105800	10550518	2015	2015	2015	2015	0
494	20241016	105700	10550518	2015	2015	2015	2015	0
495	20241016	105600	10550518	2015	2015	2015	2015	0
496	20241016	105500	10550518	2015	2015	2015	2015	0
497	20241016	105400	10550518	2015	2015	2015	2015	0
498	20241016	105300	10550518	2015	2015	2015	2015	0
499	20241016	105200	10550518	2015	2015	2015	2015	0
500	20241016	105100	10550518	2015	2015	2015	2015	0
501	20241016	105000	10550518	2015	2015	2015	2015	0
502	20241016	104900	10550518	2015	2015	2015	2015	0
503	20241016	104800	10550518	2015	2015	2015	2015	0
504	20241016	104700	10550518	2015	2015	2015	2015	0
505	20241016	104600	10550518	2015	2015	2015	2015	0
506	20241016	104500	10550518	2015	2015	2015	2015	0
507	20241016	104400	10550518	2015	2015	2015	2015	0
508	20241016	104300	10550518	2015	2015	2015	2015	0
509	20241016	104200	10550518	2015	2015	2015	2015	0
510	20241016	104100	10550518	2015	2015	2015	2015	0
511	20241016	104000	10550518	2015	2015	2015	2015	0
512	20241016	103900	10550518	2015	2015	2015	2015	0
513	20241016	103800	10550518	2015	2015	2015	2015	0
514	20241016	103700	10550518	2015	2015	2015	2015	0
515	20241016	103600	10550518	2015	2015	2015	2015	0
516	20241016	103500	10550518	2015	2015	2015	2015	0
517	20241016	103400	10550518	2015	2015	2015	2015	0
518	20241016	103300	10550518	2015	2015	2015	2015	0
519	20241016	103200	10550518	2015	2015	2015	2015	0
520	20241016	103100	10550518	2015	2015	2015	2015	0
521	20241016	103000	10550518	2015	2015	2015	2015	0
522	20241016	102900	10550518	2015	2015	2015	2015	0
523	20241016	102800	10550518	2015	2015	2015	2015	0
524	20241016	102700	10550518	2015	2015	2015	2015	0
525	20241016	102600	10550518	2015	2015	2015	2015	0
526	20241016	102500	10550518	2015	2015	2015	2015	0
527	20241016	102400	10550518	2015	2015	2015	2015	0
528	20241016	102300	10550518	2015	2015	2015	2015	0
529	20241016	102200	10550518	2015	2015	2015	2015	0
530	20241016	102100	10550518	2015	2015	2015	2015	0
531	20241016	102000	10550518	2015	2015	2015	2015	0
532	20241016	101900	10550518	2015	2015	2015	2015	0
533	20241016	101800	10550518	2015	2015	2015	2015	0
534	20241016	101700	10550518	2015	2015	2015	2015	0
535	20241016	101600	10550518	2015	2015	2015	2015	0
536	20241016	101500	10550518	2015	2015	2015	2015	0
537	20241016	101400	10550518	2015	2015	2015	2015	0
538	20241016	101300	10550518	2015	2015	2015	2015	0
539	20241016	101200	10550518	2015	2015	2015	2015	0
540	20241016	101100	10550518	2015	2015	2015	2015	0
541	20241016	101000	10550518	2015	2015	2015	2015	0
542	20241016	100900	10550518	2015	2015	2015	2015	0
543	20241016	100800	10550518	2015	2015	2015	2015	0
544	20241016	100700	10550518	2015	2015	2015	2015	0
545	20241016	100600	10550518	2015	2015	2015	2015	0
546	20241016	100500	10550518	2015	1999	2015	1921	5244
547	20241016	100400	409035	2015	2015	2015	2015	0
548	20241016	100300	409035	2015	2015	2015	2015	0
549	20241016	100200	409035	2015	2015	2015	2015	0
550	20241016	100100	409035	2015	2015	2015	2015	0
551	20241016	100000	409035	2015	2015	2015	2015	0
552	20241016	095900	409035	2015	2015	2015	2015	0
553	20241016	095800	409035	2015	2015	2015	2015	0
554	20241016	095700	409035	2015	2015	2015	2015	0
555	20241016	095600	409035	2015	2015	2015	2015	0
556	20241016	095500	409035	2015	2015	2015	2015	0
557	20241016	095400	409035	2015	2015	2015	2015	0
558	20241016	095300	409035	2015	2015	2015	2015	0
559	20241016	095200	409035	2015	2015	2015	2015	0
560	20241016	095100	409035	2015	2015	2015	2015	0
561	20241016	095000	409035	2015	2015	2015	2015	0
562	20241016	094900	409035	2015	2015	2015	2015	0
563	20241016	094800	409035	2015	2015	2015	2015	0
564	20241016	094700	409035	2015	2015	2015	2015	0
565	20241016	094600	409035	2015	2015	2015	2015	0
566	20241016	094500	409035	2015	2015	2015	2015	0
567	20241016	094400	409035	2015	2015	2015	2015	0
568	20241016	094300	409035	2015	2015	2015	2015	0
569	20241016	094200	409035	2015	2015	2015	2015	0
570	20241016	094100	409035	2015	2015	2015	2015	3
571	20241016	094000	402990	2015	2015	2015	2015	0
572	20241016	093900	402990	2015	2015	2015	2015	0
573	20241016	093800	402990	2015	2015	2015	2015	0
574	20241016	093700	402990	2015	2015	2015	2015	0
575	20241016	093600	402990	2015	2015	2015	2015	0
576	20241016	093500	402990	2015	2015	2015	2015	0
577	20241016	093400	402990	2015	2015	2015	2015	0
578	20241016	093300	402990	2015	2015	2015	2015	0
579	20241016	093200	402990	2015	2015	2015	2015	0
580	20241016	093100	402990	2015	2015	2015	2015	0
581	20241016	093000	402990	2015	2015	2015	2015	0
582	20241016	092900	402990	2015	2015	2015	2015	0
583	20241016	092800	402990	2015	2015	2015	2015	0
584	20241016	092700	402990	2015	2015	2015	2015	0
585	20241016	092600	402990	2015	2015	2015	2015	0
586	20241016	092500	402990	2015	2015	2015	2015	0
587	20241016	092400	402990	2015	2015	2015	2015	0
588	20241016	092300	402990	2015	2015	2015	2015	0
589	20241016	092200	402990	2015	2015	2015	2015	59
590	20241016	092100	284105	2015	2015	2015	2015	0
591	20241016	092000	284105	2015	2015	2015	2015	0
592	20241016	091900	284105	2015	2015	2015	2015	0
593	20241016	091800	284105	2015	2015	2015	2015	41
594	20241016	091700	201490	2015	2015	2015	2015	0
595	20241016	091600	201490	2015	2015	2015	2015	0
596	20241016	091500	201490	2015	2015	2015	2015	0
597	20241016	091400	201490	2015	2015	2015	2015	0
598	20241016	091300	201490	2015	2015	2015	2015	0
599	20241016	091200	201490	2015	2015	2015	2015	0
600	20241016	091100	201490	2015	2015	2015	2015	0
601	20241016	091000	201490	2015	2015	2015	2015	0
602	20241016	090900	201490	2015	2015	2015	2015	0
603	20241016	090800	201490	2015	2015	2015	2015	0
604	20241016	090700	201490	2015	2015	2015	2015	0
605	20241016	090600	201490	2015	2015	2015	2015	0
606	20241016	090500	201490	2015	2010	2015	2010	100
607	20241016	090400	0	2015	2015	2015	2015	0
608	20241016	090300	0	2015	2015	2015	2015	0
609	20241016	090200	0	2015	2015	2015	2015	0
610	20241016	090100	0	2015	2015	2015	2015	0
611	20241016	090000	0	2015	2015	2015	2015	0