KissMeData/024800/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190900	5288534	2005	2000	2005	2000	90
3	20241011	190800	5288534	2005	2005	2005	2005	0
4	20241011	190700	5288534	2005	2005	2005	2005	0
5	20241011	190600	5288534	2005	2005	2005	2005	0
6	20241011	190500	5288534	2005	2005	2005	2005	0
7	20241011	190400	5288534	2005	2005	2005	2005	0
8	20241011	190300	5288534	2005	2005	2005	2005	0
9	20241011	190200	5288534	2005	2005	2005	2005	0
10	20241011	190100	5288534	2005	2005	2005	2005	0
11	20241011	190000	5288534	2005	2005	2005	2005	0
12	20241011	185900	5288534	2005	2005	2005	2005	0
13	20241011	185800	5288534	2005	2005	2005	2005	0
14	20241011	185700	5288534	2005	2005	2005	2005	0
15	20241011	185600	5288534	2005	2005	2005	2005	0
16	20241011	185500	5288534	2005	2005	2005	2005	0
17	20241011	185400	5288534	2005	2005	2005	2005	0
18	20241011	185300	5288534	2005	2005	2005	2005	0
19	20241011	185200	5288534	2005	2005	2005	2005	0
20	20241011	185100	5288534	2005	2005	2005	2005	0
21	20241011	185000	5288534	2005	2005	2005	2005	0
22	20241011	184900	5288534	2005	2005	2005	2005	0
23	20241011	184800	5288534	2005	2005	2005	2005	0
24	20241011	184700	5288534	2005	2005	2005	2005	0
25	20241011	184600	5288534	2005	2005	2005	2005	0
26	20241011	184500	5288534	2005	2005	2005	2005	0
27	20241011	184400	5288534	2005	2005	2005	2005	0
28	20241011	184300	5288534	2005	2005	2005	2005	0
29	20241011	184200	5288534	2005	2005	2005	2005	0
30	20241011	184100	5288534	2005	2005	2005	2005	0
31	20241011	184000	5288534	2005	2005	2005	2005	0
32	20241011	183900	5288534	2005	2000	2005	2000	90
33	20241011	183800	5288534	2005	2005	2005	2005	0
34	20241011	183700	5288534	2005	2005	2005	2005	0
35	20241011	183600	5288534	2005	2005	2005	2005	0
36	20241011	183500	5288534	2005	2005	2005	2005	0
37	20241011	183400	5288534	2005	2005	2005	2005	0
38	20241011	183300	5288534	2005	2005	2005	2005	0
39	20241011	183200	5288534	2005	2005	2005	2005	0
40	20241011	183100	5288534	2005	2005	2005	2005	0
41	20241011	183000	5288534	2005	2005	2005	2005	0
42	20241011	182900	5288534	2005	2005	2005	2005	0
43	20241011	182800	5288534	2005	2005	2005	2005	0
44	20241011	182700	5288534	2005	2005	2005	2005	0
45	20241011	182600	5288534	2005	2005	2005	2005	0
46	20241011	182500	5288534	2005	2005	2005	2005	0
47	20241011	182400	5288534	2005	2005	2005	2005	0
48	20241011	182300	5288534	2005	2005	2005	2005	0
49	20241011	182200	5288534	2005	2005	2005	2005	0
50	20241011	182100	5288534	2005	2005	2005	2005	0
51	20241011	182000	5288534	2005	2005	2005	2005	0
52	20241011	181900	5288534	2005	2005	2005	2005	0
53	20241011	181800	5288534	2005	2005	2005	2005	0
54	20241011	181700	5288534	2005	2005	2005	2005	0
55	20241011	181600	5288534	2005	2005	2005	2005	0
56	20241011	181500	5288534	2005	2005	2005	2005	0
57	20241011	181400	5288534	2005	2005	2005	2005	0
58	20241011	181300	5288534	2005	2005	2005	2005	0
59	20241011	181200	5288534	2005	2005	2005	2005	0
60	20241011	181100	5288534	2005	2005	2005	2005	0
61	20241011	181000	5288534	2005	2005	2005	2005	0
62	20241011	180900	5288534	2005	2000	2005	2000	90
63	20241011	180800	5288534	2005	2005	2005	2005	0
64	20241011	180700	5288534	2005	2005	2005	2005	0
65	20241011	180600	5288534	2005	2005	2005	2005	0
66	20241011	180500	5288534	2005	2005	2005	2005	0
67	20241011	180400	5288534	2005	2005	2005	2005	0
68	20241011	180300	5288534	2005	2005	2005	2005	0
69	20241011	180200	5288534	2005	2005	2005	2005	0
70	20241011	180100	5288534	2005	2005	2005	2005	0
71	20241011	180000	5288534	2005	2005	2005	2005	0
72	20241011	175900	5288534	2005	2005	2005	2005	0
73	20241011	175800	5288534	2005	2005	2005	2005	0
74	20241011	175700	5288534	2005	2005	2005	2005	0
75	20241011	175600	5288534	2005	2005	2005	2005	0
76	20241011	175500	5288534	2005	2005	2005	2005	0
77	20241011	175400	5288534	2005	2005	2005	2005	0
78	20241011	175300	5288534	2005	2005	2005	2005	0
79	20241011	175200	5288534	2005	2005	2005	2005	0
80	20241011	175100	5288534	2005	2005	2005	2005	0
81	20241011	175000	5288534	2005	2005	2005	2005	0
82	20241011	174900	5288534	2005	2005	2005	2005	0
83	20241011	174800	5288534	2005	2005	2005	2005	0
84	20241011	174700	5288534	2005	2005	2005	2005	0
85	20241011	174600	5288534	2005	2005	2005	2005	0
86	20241011	174500	5288534	2005	2005	2005	2005	0
87	20241011	174400	5288534	2005	2005	2005	2005	0
88	20241011	174300	5288534	2005	2005	2005	2005	0
89	20241011	174200	5288534	2005	2005	2005	2005	0
90	20241011	174100	5288534	2005	2005	2005	2005	0
91	20241011	174000	5288534	2005	2005	2005	2005	0
92	20241011	173900	5288534	2005	2000	2005	2000	90
93	20241011	173800	5288534	2005	2005	2005	2005	0
94	20241011	173700	5288534	2005	2005	2005	2005	0
95	20241011	173600	5288534	2005	2005	2005	2005	0
96	20241011	173500	5288534	2005	2005	2005	2005	0
97	20241011	173400	5288534	2005	2005	2005	2005	0
98	20241011	173300	5288534	2005	2005	2005	2005	0
99	20241011	173200	5288534	2005	2005	2005	2005	0
100	20241011	173100	5288534	2005	2005	2005	2005	0
101	20241011	173000	5288534	2005	2005	2005	2005	0
102	20241011	172900	5288534	2005	2005	2005	2005	0
103	20241011	172800	5288534	2005	2005	2005	2005	0
104	20241011	172700	5288534	2005	2005	2005	2005	0
105	20241011	172600	5288534	2005	2005	2005	2005	0
106	20241011	172500	5288534	2005	2005	2005	2005	0
107	20241011	172400	5288534	2005	2005	2005	2005	0
108	20241011	172300	5288534	2005	2005	2005	2005	0
109	20241011	172200	5288534	2005	2005	2005	2005	0
110	20241011	172100	5288534	2005	2005	2005	2005	0
111	20241011	172000	5288534	2005	2005	2005	2005	0
112	20241011	171900	5288534	2005	2005	2005	2005	0
113	20241011	171800	5288534	2005	2005	2005	2005	0
114	20241011	171700	5288534	2005	2005	2005	2005	0
115	20241011	171600	5288534	2005	2005	2005	2005	0
116	20241011	171500	5288534	2005	2005	2005	2005	0
117	20241011	171400	5288534	2005	2005	2005	2005	0
118	20241011	171300	5288534	2005	2005	2005	2005	0
119	20241011	171200	5288534	2005	2005	2005	2005	0
120	20241011	171100	5288534	2005	2005	2005	2005	0
121	20241011	171000	5288534	2005	2005	2005	2005	0
122	20241011	170900	5288534	2005	2000	2005	2000	90
123	20241011	170800	5288534	2005	2005	2005	2005	0
124	20241011	170700	5288534	2005	2005	2005	2005	0
125	20241011	170600	5288534	2005	2005	2005	2005	0
126	20241011	170500	5288534	2005	2005	2005	2005	0
127	20241011	170400	5288534	2005	2005	2005	2005	0
128	20241011	170300	5288534	2005	2005	2005	2005	0
129	20241011	170200	5288534	2005	2005	2005	2005	0
130	20241011	170100	5288534	2005	2005	2005	2005	0
131	20241011	170000	5288534	2005	2005	2005	2005	0
132	20241011	165900	5288534	2005	2005	2005	2005	0
133	20241011	165800	5288534	2005	2005	2005	2005	0
134	20241011	165700	5288534	2005	2005	2005	2005	0
135	20241011	165600	5288534	2005	2005	2005	2005	0
136	20241011	165500	5288534	2005	2005	2005	2005	0
137	20241011	165400	5288534	2005	2005	2005	2005	0
138	20241011	165300	5288534	2005	2005	2005	2005	0
139	20241011	165200	5288534	2005	2005	2005	2005	0
140	20241011	165100	5288534	2005	2005	2005	2005	0
141	20241011	165000	5288534	2005	2005	2005	2005	0
142	20241011	164900	5288534	2005	2005	2005	2005	0
143	20241011	164800	5288534	2005	2005	2005	2005	0
144	20241011	164700	5288534	2005	2005	2005	2005	0
145	20241011	164600	5288534	2005	2005	2005	2005	0
146	20241011	164500	5288534	2005	2005	2005	2005	0
147	20241011	164400	5288534	2005	2005	2005	2005	0
148	20241011	164300	5288534	2005	2005	2005	2005	0
149	20241011	164200	5288534	2005	2005	2005	2005	0
150	20241011	164100	5288534	2005	2005	2005	2005	0
151	20241011	164000	5288534	2005	2005	2005	2005	0
152	20241011	163900	5288534	2005	2000	2005	2000	90
153	20241011	163800	5288534	2005	2005	2005	2005	0
154	20241011	163700	5288534	2005	2005	2005	2005	0
155	20241011	163600	5288534	2005	2005	2005	2005	0
156	20241011	163500	5288534	2005	2005	2005	2005	0
157	20241011	163400	5288534	2005	2005	2005	2005	0
158	20241011	163300	5288534	2005	2005	2005	2005	0
159	20241011	163200	5288534	2005	2005	2005	2005	0
160	20241011	163100	5288534	2005	2005	2005	2005	0
161	20241011	163000	5288534	2005	2005	2005	2005	0
162	20241011	162900	5288534	2005	2005	2005	2005	0
163	20241011	162800	5288534	2005	2005	2005	2005	0
164	20241011	162700	5288534	2005	2005	2005	2005	0
165	20241011	162600	5288534	2005	2005	2005	2005	0
166	20241011	162500	5288534	2005	2005	2005	2005	0
167	20241011	162400	5288534	2005	2005	2005	2005	0
168	20241011	162300	5288534	2005	2005	2005	2005	0
169	20241011	162200	5288534	2005	2005	2005	2005	0
170	20241011	162100	5288534	2005	2005	2005	2005	0
171	20241011	162000	5288534	2005	2005	2005	2005	0
172	20241011	161900	5288534	2005	2005	2005	2005	0
173	20241011	161800	5288534	2005	2005	2005	2005	0
174	20241011	161700	5288534	2005	2005	2005	2005	0
175	20241011	161600	5288534	2005	2005	2005	2005	0
176	20241011	161500	5288534	2005	2005	2005	2005	0
177	20241011	161400	5288534	2005	2005	2005	2005	0
178	20241011	161300	5288534	2005	2005	2005	2005	0
179	20241011	161200	5288534	2005	2005	2005	2005	0
180	20241011	161100	5288534	2005	2005	2005	2005	0
181	20241011	161000	5288534	2005	2005	2005	2005	0
182	20241011	160900	5288534	2005	2000	2005	2000	90
183	20241011	160800	5288534	2005	2005	2005	2005	0
184	20241011	160700	5288534	2005	2005	2005	2005	0
185	20241011	160600	5288534	2005	2005	2005	2005	0
186	20241011	160500	5288534	2005	2005	2005	2005	0
187	20241011	160400	5288534	2005	2005	2005	2005	0
188	20241011	160300	5288534	2005	2005	2005	2005	0
189	20241011	160200	5288534	2005	2005	2005	2005	0
190	20241011	160100	5288534	2005	2005	2005	2005	0
191	20241011	160000	5288534	2005	2005	2005	2005	0
192	20241011	155900	5288534	2005	2005	2005	2005	0
193	20241011	155800	5288534	2005	2005	2005	2005	0
194	20241011	155700	5288534	2005	2005	2005	2005	0
195	20241011	155600	5288534	2005	2005	2005	2005	0
196	20241011	155500	5288534	2005	2005	2005	2005	0
197	20241011	155400	5288534	2005	2005	2005	2005	0
198	20241011	155300	5288534	2005	2005	2005	2005	0
199	20241011	155200	5288534	2005	2005	2005	2005	0
200	20241011	155100	5288534	2005	2005	2005	2005	0
201	20241011	155000	5288534	2005	2005	2005	2005	0
202	20241011	154900	5288534	2005	2005	2005	2005	0
203	20241011	154800	5288534	2005	2005	2005	2005	0
204	20241011	154700	5288534	2005	2005	2005	2005	0
205	20241011	154600	5288534	2005	2005	2005	2005	0
206	20241011	154500	5288534	2005	2005	2005	2005	0
207	20241011	154400	5288534	2005	2005	2005	2005	0
208	20241011	154300	5288534	2005	2005	2005	2005	0
209	20241011	154200	5288534	2005	2005	2005	2005	0
210	20241011	154100	5288534	2005	2005	2005	2005	0
211	20241011	154000	5288534	2005	2005	2005	2005	0
212	20241011	153900	5288534	2005	2000	2005	2000	90
213	20241011	153800	5288534	2005	2005	2005	2005	0
214	20241011	153700	5288534	2005	2005	2005	2005	0
215	20241011	153600	5288534	2005	2005	2005	2005	0
216	20241011	153500	5288534	2005	2005	2005	2005	0
217	20241011	153400	5288534	2005	2005	2005	2005	0
218	20241011	153300	5288534	2005	2005	2005	2005	0
219	20241011	153200	5288534	2005	2005	2005	2005	0
220	20241011	153100	5288534	2005	2005	2005	2005	0
221	20241011	153000	5288534	2005	2005	2005	2005	0
222	20241011	152900	5288534	2005	2005	2005	2005	0
223	20241011	152800	5288534	2005	2005	2005	2005	0
224	20241011	152700	5288534	2005	2005	2005	2005	0
225	20241011	152600	5288534	2005	2005	2005	2005	0
226	20241011	152500	5288534	2005	2005	2005	2005	0
227	20241011	152400	5288534	2005	2005	2005	2005	0
228	20241011	152300	5288534	2005	2005	2005	2005	0
229	20241011	152200	5288534	2005	2005	2005	2005	0
230	20241011	152100	5288534	2005	2005	2005	2005	0
231	20241011	152000	5288534	2005	2005	2005	2005	0
232	20241011	151900	5288534	2005	2005	2005	2005	0
233	20241011	151800	5288534	2005	2005	2005	2005	0
234	20241011	151700	5288534	2005	2005	2005	2005	0
235	20241011	151600	5288534	2005	2005	2005	2005	0
236	20241011	151500	5288534	2005	2005	2005	2005	0
237	20241011	151400	5288534	2005	2005	2005	2005	0
238	20241011	151300	5288534	2005	2005	2005	2005	0
239	20241011	151200	5288534	2005	2005	2005	2005	0
240	20241011	151100	5288534	2005	2005	2005	2005	0
241	20241011	151000	5288534	2005	2005	2005	2005	0
242	20241011	150900	5288534	2005	2005	2005	2005	0
243	20241011	150800	5288534	2005	2005	2005	2005	0
244	20241011	150700	5288534	2005	2005	2005	2005	0
245	20241011	150600	5288534	2005	2005	2005	2005	0
246	20241011	150500	5288534	2005	2000	2005	2000	90
247	20241011	150400	5108524	2000	2000	2000	2000	0
248	20241011	150300	5108524	2000	2000	2000	2000	0
249	20241011	150200	5108524	2000	2000	2000	2000	0
250	20241011	150100	5108524	2000	2000	2000	2000	0
251	20241011	150000	5108524	2000	2000	2000	2000	0
252	20241011	145900	5108524	2000	2000	2000	2000	0
253	20241011	145800	5108524	2000	2000	2000	2000	0
254	20241011	145700	5108524	2000	2000	2000	2000	1
255	20241011	145600	5106524	1992	1992	1992	1992	0
256	20241011	145500	5106524	1992	1992	1992	1992	0
257	20241011	145400	5106524	1992	1992	1992	1992	136
258	20241011	145300	4835612	1992	1992	1992	1992	0
259	20241011	145200	4835612	1992	1992	1992	1992	0
260	20241011	145100	4835612	1992	1992	1992	1992	0
261	20241011	145000	4835612	1992	1992	1992	1992	0
262	20241011	144900	4835612	1992	1992	1992	1992	1
263	20241011	144800	4833620	2000	2000	2000	2000	0
264	20241011	144700	4833620	2000	2000	2000	2000	0
265	20241011	144600	4833620	2000	2000	2000	2000	0
266	20241011	144500	4833620	2000	2000	2000	2000	0
267	20241011	144400	4833620	2000	2000	2000	2000	0
268	20241011	144300	4833620	2000	2000	2000	2000	0
269	20241011	144200	4833620	2000	2000	2000	2000	1
270	20241011	144100	4831620	1992	1992	1992	1992	0
271	20241011	144000	4831620	1992	1992	1992	1992	0
272	20241011	143900	4831620	1992	1992	1992	1992	0
273	20241011	143800	4831620	1992	1992	1992	1992	0
274	20241011	143700	4831620	1992	1992	1992	1992	0
275	20241011	143600	4831620	1992	1992	1992	1992	0
276	20241011	143500	4831620	1992	1992	1992	1992	1
277	20241011	143400	4829628	2000	2000	2000	2000	0
278	20241011	143300	4829628	2000	2000	2000	2000	0
279	20241011	143200	4829628	2000	2000	2000	2000	0
280	20241011	143100	4829628	2000	2000	2000	2000	0
281	20241011	143000	4829628	2000	2000	2000	2000	0
282	20241011	142900	4829628	2000	2000	2000	2000	0
283	20241011	142800	4829628	2000	2000	2000	2000	0
284	20241011	142700	4829628	2000	2000	2000	2000	0
285	20241011	142600	4829628	2000	2000	2000	2000	0
286	20241011	142500	4829628	2000	2000	2000	2000	0
287	20241011	142400	4829628	2000	2000	2000	2000	0
288	20241011	142300	4829628	2000	2000	2000	2000	0
289	20241011	142200	4829628	2000	2000	2000	2000	0
290	20241011	142100	4829628	2000	2000	2000	2000	0
291	20241011	142000	4829628	2000	2000	2000	2000	0
292	20241011	141900	4829628	2000	2000	2000	2000	0
293	20241011	141800	4829628	2000	2000	2000	2000	0
294	20241011	141700	4829628	2000	2000	2000	2000	1
295	20241011	141600	4827628	1992	1992	1992	1992	0
296	20241011	141500	4827628	1992	2000	2000	1992	4
297	20241011	141400	4819644	2000	2000	2000	2000	0
298	20241011	141300	4819644	2000	2000	2000	2000	0
299	20241011	141200	4819644	2000	2000	2000	2000	0
300	20241011	141100	4819644	2000	2000	2000	2000	5
301	20241011	141000	4809644	2000	2000	2000	2000	2
302	20241011	140900	4805644	1991	1991	1991	1991	0
303	20241011	140800	4805644	1991	1991	1991	1991	0
304	20241011	140700	4805644	1991	1991	1991	1991	0
305	20241011	140600	4805644	1991	1991	1991	1991	0
306	20241011	140500	4805644	1991	1991	1991	1991	0
307	20241011	140400	4805644	1991	1991	1991	1991	0
308	20241011	140300	4805644	1991	1991	1991	1991	0
309	20241011	140200	4805644	1991	1991	1991	1991	0
310	20241011	140100	4805644	1991	1991	1991	1991	0
311	20241011	140000	4805644	1991	1991	1991	1991	0
312	20241011	135900	4805644	1991	1991	1991	1991	0
313	20241011	135800	4805644	1991	1991	1991	1991	0
314	20241011	135700	4805644	1991	1991	1991	1991	0
315	20241011	135600	4805644	1991	1991	1991	1991	0
316	20241011	135500	4805644	1991	1991	1991	1991	0
317	20241011	135400	4805644	1991	1991	1991	1991	0
318	20241011	135300	4805644	1991	1991	1991	1991	0
319	20241011	135200	4805644	1991	1991	1991	1991	0
320	20241011	135100	4805644	1991	1991	1991	1991	0
321	20241011	135000	4805644	1991	1991	1991	1991	0
322	20241011	134900	4805644	1991	1991	1991	1991	0
323	20241011	134800	4805644	1991	1991	1991	1991	0
324	20241011	134700	4805644	1991	1991	1991	1991	0
325	20241011	134600	4805644	1991	1991	1991	1991	0
326	20241011	134500	4805644	1991	1991	1991	1991	0
327	20241011	134400	4805644	1991	1991	1991	1991	0
328	20241011	134300	4805644	1991	1991	1991	1991	0
329	20241011	134200	4805644	1991	1991	1991	1991	0
330	20241011	134100	4805644	1991	1991	1991	1991	0
331	20241011	134000	4805644	1991	1991	1991	1991	0
332	20241011	133900	4805644	1991	1991	1991	1991	0
333	20241011	133800	4805644	1991	1991	1991	1991	0
334	20241011	133700	4805644	1991	1991	1991	1991	0
335	20241011	133600	4805644	1991	1991	1991	1991	0
336	20241011	133500	4805644	1991	1991	1991	1991	0
337	20241011	133400	4805644	1991	1991	1991	1991	0
338	20241011	133300	4805644	1991	1991	1991	1991	0
339	20241011	133200	4805644	1991	1991	1991	1991	0
340	20241011	133100	4805644	1991	1991	1991	1991	0
341	20241011	133000	4805644	1991	1991	1991	1991	0
342	20241011	132900	4805644	1991	1991	1991	1991	0
343	20241011	132800	4805644	1991	1991	1991	1991	0
344	20241011	132700	4805644	1991	1991	1991	1991	0
345	20241011	132600	4805644	1991	1991	1991	1991	0
346	20241011	132500	4805644	1991	1991	1991	1991	0
347	20241011	132400	4805644	1991	1991	1991	1991	0
348	20241011	132300	4805644	1991	1991	1991	1991	0
349	20241011	132200	4805644	1991	1991	1991	1991	0
350	20241011	132100	4805644	1991	1991	1991	1991	0
351	20241011	132000	4805644	1991	1991	1991	1991	0
352	20241011	131900	4805644	1991	1991	1991	1991	0
353	20241011	131800	4805644	1991	1991	1991	1991	0
354	20241011	131700	4805644	1991	1991	1991	1991	0
355	20241011	131600	4805644	1991	1991	1991	1991	0
356	20241011	131500	4805644	1991	1991	1991	1991	0
357	20241011	131400	4805644	1991	1991	1991	1991	0
358	20241011	131300	4805644	1991	1999	1999	1991	152
359	20241011	131200	4502972	1999	1999	1999	1999	0
360	20241011	131100	4502972	1999	1999	1999	1999	0
361	20241011	131000	4502972	1999	1999	1999	1999	0
362	20241011	130900	4502972	1999	1999	1999	1999	0
363	20241011	130800	4502972	1999	1999	1999	1999	0
364	20241011	130700	4502972	1999	1999	1999	1999	2
365	20241011	130600	4498974	1999	1999	1999	1999	0
366	20241011	130500	4498974	1999	1999	1999	1999	0
367	20241011	130400	4498974	1999	1999	1999	1999	0
368	20241011	130300	4498974	1999	1999	1999	1999	0
369	20241011	130200	4498974	1999	1999	1999	1999	0
370	20241011	130100	4498974	1999	1999	1999	1999	0
371	20241011	130000	4498974	1999	1999	1999	1999	0
372	20241011	125900	4498974	1999	1999	1999	1999	0
373	20241011	125800	4498974	1999	1999	1999	1999	0
374	20241011	125700	4498974	1999	1999	1999	1999	0
375	20241011	125600	4498974	1999	1999	1999	1999	0
376	20241011	125500	4498974	1999	1999	1999	1999	0
377	20241011	125400	4498974	1999	1999	1999	1999	2
378	20241011	125300	4494976	1998	1998	1998	1998	0
379	20241011	125200	4494976	1998	1998	1998	1998	0
380	20241011	125100	4494976	1998	1998	1998	1998	981
381	20241011	125000	2534938	1988	1988	1988	1988	0
382	20241011	124900	2534938	1988	1988	1988	1988	0
383	20241011	124800	2534938	1988	1988	1988	1988	0
384	20241011	124700	2534938	1988	1988	1988	1988	0
385	20241011	124600	2534938	1988	1988	1988	1988	0
386	20241011	124500	2534938	1988	1988	1988	1988	0
387	20241011	124400	2534938	1988	1988	1988	1988	0
388	20241011	124300	2534938	1988	1988	1988	1988	0
389	20241011	124200	2534938	1988	1988	1988	1988	0
390	20241011	124100	2534938	1988	1988	1988	1988	0
391	20241011	124000	2534938	1988	1988	1988	1988	0
392	20241011	123900	2534938	1988	1988	1988	1988	0
393	20241011	123800	2534938	1988	1988	1988	1988	0
394	20241011	123700	2534938	1988	1988	1988	1988	0
395	20241011	123600	2534938	1988	1988	1988	1988	0
396	20241011	123500	2534938	1988	1988	1988	1988	0
397	20241011	123400	2534938	1988	1988	1988	1988	0
398	20241011	123300	2534938	1988	1988	1988	1988	0
399	20241011	123200	2534938	1988	1988	1988	1988	0
400	20241011	123100	2534938	1988	1988	1988	1988	0
401	20241011	123000	2534938	1988	1988	1988	1988	0
402	20241011	122900	2534938	1988	1988	1988	1988	0
403	20241011	122800	2534938	1988	1988	1988	1988	0
404	20241011	122700	2534938	1988	1988	1988	1988	0
405	20241011	122600	2534938	1988	1988	1988	1988	0
406	20241011	122500	2534938	1988	1988	1988	1988	0
407	20241011	122400	2534938	1988	1988	1988	1988	0
408	20241011	122300	2534938	1988	1988	1988	1988	0
409	20241011	122200	2534938	1988	1988	1988	1988	0
410	20241011	122100	2534938	1988	1988	1988	1988	0
411	20241011	122000	2534938	1988	1988	1988	1988	0
412	20241011	121900	2534938	1988	1988	1988	1988	0
413	20241011	121800	2534938	1988	1988	1988	1988	0
414	20241011	121700	2534938	1988	1988	1988	1988	0
415	20241011	121600	2534938	1988	1988	1988	1988	0
416	20241011	121500	2534938	1988	1988	1988	1988	0
417	20241011	121400	2534938	1988	1988	1988	1988	0
418	20241011	121300	2534938	1988	1988	1988	1988	0
419	20241011	121200	2534938	1988	1988	1988	1988	0
420	20241011	121100	2534938	1988	1988	1988	1988	0
421	20241011	121000	2534938	1988	1988	1988	1988	0
422	20241011	120900	2534938	1988	1988	1988	1988	0
423	20241011	120800	2534938	1988	1988	1988	1988	0
424	20241011	120700	2534938	1988	1988	1988	1988	0
425	20241011	120600	2534938	1988	1988	1988	1988	0
426	20241011	120500	2534938	1988	1988	1988	1988	0
427	20241011	120400	2534938	1988	1988	1988	1988	0
428	20241011	120300	2534938	1988	1988	1988	1988	0
429	20241011	120200	2534938	1988	1988	1988	1988	0
430	20241011	120100	2534938	1988	1988	1988	1988	0
431	20241011	120000	2534938	1988	1988	1988	1988	0
432	20241011	115900	2534938	1988	1988	1988	1988	0
433	20241011	115800	2534938	1988	1988	1988	1988	0
434	20241011	115700	2534938	1988	1988	1988	1988	0
435	20241011	115600	2534938	1988	1988	1988	1988	0
436	20241011	115500	2534938	1988	1989	1989	1988	100
437	20241011	115400	2336135	1988	1988	1988	1988	0
438	20241011	115300	2336135	1988	1988	1988	1988	0
439	20241011	115200	2336135	1988	1988	1988	1988	0
440	20241011	115100	2336135	1988	1988	1988	1988	0
441	20241011	115000	2336135	1988	1988	1988	1988	0
442	20241011	114900	2336135	1988	1988	1988	1988	0
443	20241011	114800	2336135	1988	1988	1988	1988	0
444	20241011	114700	2336135	1988	1988	1988	1988	0
445	20241011	114600	2336135	1988	1988	1988	1988	0
446	20241011	114500	2336135	1988	1988	1988	1988	0
447	20241011	114400	2336135	1988	1988	1988	1988	0
448	20241011	114300	2336135	1988	1988	1988	1988	0
449	20241011	114200	2336135	1988	1988	1988	1988	0
450	20241011	114100	2336135	1988	1988	1988	1988	0
451	20241011	114000	2336135	1988	1988	1988	1988	0
452	20241011	113900	2336135	1988	1988	1988	1988	0
453	20241011	113800	2336135	1988	1988	1988	1988	0
454	20241011	113700	2336135	1988	1988	1988	1988	0
455	20241011	113600	2336135	1988	1988	1988	1988	0
456	20241011	113500	2336135	1988	1988	1988	1988	0
457	20241011	113400	2336135	1988	1988	1988	1988	0
458	20241011	113300	2336135	1988	1988	1988	1988	0
459	20241011	113200	2336135	1988	1988	1988	1988	0
460	20241011	113100	2336135	1988	1988	1988	1988	0
461	20241011	113000	2336135	1988	1988	1988	1988	0
462	20241011	112900	2336135	1988	1988	1988	1988	0
463	20241011	112800	2336135	1988	1988	1988	1988	0
464	20241011	112700	2336135	1988	1988	1988	1988	0
465	20241011	112600	2336135	1988	1988	1988	1988	0
466	20241011	112500	2336135	1988	1988	1988	1988	0
467	20241011	112400	2336135	1988	1988	1988	1988	0
468	20241011	112300	2336135	1988	1988	1988	1988	0
469	20241011	112200	2336135	1988	1988	1988	1988	0
470	20241011	112100	2336135	1988	1988	1988	1988	0
471	20241011	112000	2336135	1988	1988	1988	1988	0
472	20241011	111900	2336135	1988	1988	1988	1988	0
473	20241011	111800	2336135	1988	1988	1988	1988	0
474	20241011	111700	2336135	1988	1988	1988	1988	0
475	20241011	111600	2336135	1988	1988	1988	1988	0
476	20241011	111500	2336135	1988	1988	1988	1988	0
477	20241011	111400	2336135	1988	1988	1988	1988	0
478	20241011	111300	2336135	1988	1988	1988	1988	620
479	20241011	111200	1103575	1998	1998	1998	1998	85
480	20241011	111100	933745	1987	1987	1987	1987	0
481	20241011	111000	933745	1987	1987	1987	1987	0
482	20241011	110900	933745	1987	1987	1987	1987	0
483	20241011	110800	933745	1987	1987	1987	1987	0
484	20241011	110700	933745	1987	1987	1987	1987	0
485	20241011	110600	933745	1987	1987	1987	1987	0
486	20241011	110500	933745	1987	1987	1987	1987	0
487	20241011	110400	933745	1987	1987	1987	1987	0
488	20241011	110300	933745	1987	1987	1987	1987	0
489	20241011	110200	933745	1987	1987	1987	1987	0
490	20241011	110100	933745	1987	1987	1987	1987	0
491	20241011	110000	933745	1987	1987	1987	1987	0
492	20241011	105900	933745	1987	1987	1987	1987	0
493	20241011	105800	933745	1987	1987	1987	1987	0
494	20241011	105700	933745	1987	1987	1987	1987	0
495	20241011	105600	933745	1987	1987	1987	1987	0
496	20241011	105500	933745	1987	1987	1987	1987	0
497	20241011	105400	933745	1987	1987	1987	1987	0
498	20241011	105300	933745	1987	1987	1987	1987	0
499	20241011	105200	933745	1987	1987	1987	1987	0
500	20241011	105100	933745	1987	1987	1987	1987	0
501	20241011	105000	933745	1987	1987	1987	1987	0
502	20241011	104900	933745	1987	1987	1987	1987	9
503	20241011	104800	915862	1998	1998	1998	1998	0
504	20241011	104700	915862	1998	1998	1998	1998	0
505	20241011	104600	915862	1998	1998	1998	1998	0
506	20241011	104500	915862	1998	1998	1998	1998	0
507	20241011	104400	915862	1998	1998	1998	1998	0
508	20241011	104300	915862	1998	1998	1998	1998	0
509	20241011	104200	915862	1998	1998	1998	1998	0
510	20241011	104100	915862	1998	1998	1998	1998	0
511	20241011	104000	915862	1998	1998	1998	1998	0
512	20241011	103900	915862	1998	1998	1998	1998	0
513	20241011	103800	915862	1998	1998	1998	1998	0
514	20241011	103700	915862	1998	1998	1998	1998	0
515	20241011	103600	915862	1998	1998	1998	1998	0
516	20241011	103500	915862	1998	1998	1998	1998	0
517	20241011	103400	915862	1998	1998	1998	1998	0
518	20241011	103300	915862	1998	1998	1998	1998	0
519	20241011	103200	915862	1998	1998	1998	1998	0
520	20241011	103100	915862	1998	1998	1998	1998	0
521	20241011	103000	915862	1998	1998	1998	1998	0
522	20241011	102900	915862	1998	1998	1998	1998	0
523	20241011	102800	915862	1998	1998	1998	1998	0
524	20241011	102700	915862	1998	1998	1998	1998	0
525	20241011	102600	915862	1998	1998	1998	1998	0
526	20241011	102500	915862	1998	1998	1998	1998	0
527	20241011	102400	915862	1998	1998	1998	1998	0
528	20241011	102300	915862	1998	1998	1998	1998	0
529	20241011	102200	915862	1998	1998	1998	1998	0
530	20241011	102100	915862	1998	1998	1998	1998	0
531	20241011	102000	915862	1998	1998	1998	1998	0
532	20241011	101900	915862	1998	1998	1998	1998	0
533	20241011	101800	915862	1998	1998	1998	1998	0
534	20241011	101700	915862	1998	1998	1998	1998	0
535	20241011	101600	915862	1998	1998	1998	1998	0
536	20241011	101500	915862	1998	1998	1998	1998	0
537	20241011	101400	915862	1998	1998	1998	1998	0
538	20241011	101300	915862	1998	1998	1998	1998	0
539	20241011	101200	915862	1998	1998	1998	1998	0
540	20241011	101100	915862	1998	1998	1998	1998	0
541	20241011	101000	915862	1998	1998	1998	1998	0
542	20241011	100900	915862	1998	1998	1998	1998	0
543	20241011	100800	915862	1998	1998	1998	1998	0
544	20241011	100700	915862	1998	1998	1998	1998	0
545	20241011	100600	915862	1998	1998	1998	1998	0
546	20241011	100500	915862	1998	1998	1998	1998	0
547	20241011	100400	915862	1998	1998	1998	1998	0
548	20241011	100300	915862	1998	1998	1998	1998	0
549	20241011	100200	915862	1998	1998	1998	1998	0
550	20241011	100100	915862	1998	1998	1998	1998	50
551	20241011	100000	815962	1998	1998	1998	1998	0
552	20241011	095900	815962	1998	1998	1998	1998	0
553	20241011	095800	815962	1998	1998	1998	1998	0
554	20241011	095700	815962	1998	1998	1998	1998	0
555	20241011	095600	815962	1998	1998	1998	1998	0
556	20241011	095500	815962	1998	1998	1998	1998	0
557	20241011	095400	815962	1998	1998	1998	1998	0
558	20241011	095300	815962	1998	1998	1998	1998	0
559	20241011	095200	815962	1998	1998	1998	1998	0
560	20241011	095100	815962	1998	1998	1998	1998	0
561	20241011	095000	815962	1998	1998	1998	1998	0
562	20241011	094900	815962	1998	1998	1998	1998	0
563	20241011	094800	815962	1998	1998	1998	1998	0
564	20241011	094700	815962	1998	1998	1998	1998	0
565	20241011	094600	815962	1998	1998	1998	1998	0
566	20241011	094500	815962	1998	1998	1998	1998	0
567	20241011	094400	815962	1998	1998	1998	1998	0
568	20241011	094300	815962	1998	1998	1998	1998	0
569	20241011	094200	815962	1998	1998	1998	1998	4
570	20241011	094100	807970	1998	1998	1998	1998	0
571	20241011	094000	807970	1998	1998	1998	1998	0
572	20241011	093900	807970	1998	1998	1998	1998	0
573	20241011	093800	807970	1998	1998	1998	1998	0
574	20241011	093700	807970	1998	1998	1998	1998	0
575	20241011	093600	807970	1998	1998	1998	1998	0
576	20241011	093500	807970	1998	1998	1998	1998	0
577	20241011	093400	807970	1998	1998	1998	1998	0
578	20241011	093300	807970	1998	1998	1998	1998	0
579	20241011	093200	807970	1998	1998	1998	1998	0
580	20241011	093100	807970	1998	1998	1998	1998	0
581	20241011	093000	807970	1998	1998	1998	1998	0
582	20241011	092900	807970	1998	1998	1998	1998	0
583	20241011	092800	807970	1998	1998	1998	1998	0
584	20241011	092700	807970	1998	1998	1998	1998	0
585	20241011	092600	807970	1998	1998	1998	1998	0
586	20241011	092500	807970	1998	1998	1998	1998	0
587	20241011	092400	807970	1998	1998	1998	1998	0
588	20241011	092300	807970	1998	1998	1998	1998	0
589	20241011	092200	807970	1998	1998	1998	1998	0
590	20241011	092100	807970	1998	1998	1998	1998	0
591	20241011	092000	807970	1998	1998	1998	1998	0
592	20241011	091900	807970	1998	1998	1998	1998	0
593	20241011	091800	807970	1998	1998	1998	1998	0
594	20241011	091700	807970	1998	1998	1998	1998	0
595	20241011	091600	807970	1998	1998	1998	1998	0
596	20241011	091500	807970	1998	1998	1998	1998	0
597	20241011	091400	807970	1998	1998	1998	1998	0
598	20241011	091300	807970	1998	1998	1998	1998	0
599	20241011	091200	807970	1998	1994	1998	1994	5
600	20241011	091100	797990	1990	1990	1990	1990	0
601	20241011	091000	797990	1990	1990	1990	1990	0
602	20241011	090900	797990	1990	1990	1990	1990	0
603	20241011	090800	797990	1990	1990	1990	1990	343
604	20241011	090700	115420	1990	1990	1990	1990	0
605	20241011	090600	115420	1990	1990	1990	1990	0
606	20241011	090500	115420	1990	1990	1990	1990	40
607	20241011	090400	35820	1990	1990	1990	1990	0
608	20241011	090300	35820	1990	1990	1990	1990	18
609	20241011	090200	0	1998	1998	1998	1998	0
610	20241011	090100	0	1998	1998	1998	1998	0
611	20241011	090000	0	1998	1998	1998	1998	0