KissMeData/024800/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	190800	5823114	1985	1985	1985	1985	112
3	20241108	190700	5823114	1985	1985	1985	1985	0
4	20241108	190600	5823114	1985	1985	1985	1985	0
5	20241108	190500	5823114	1985	1985	1985	1985	0
6	20241108	190400	5823114	1985	1985	1985	1985	0
7	20241108	190300	5823114	1985	1985	1985	1985	0
8	20241108	190200	5823114	1985	1985	1985	1985	0
9	20241108	190100	5823114	1985	1985	1985	1985	0
10	20241108	190000	5823114	1985	1985	1985	1985	0
11	20241108	185900	5823114	1985	1985	1985	1985	0
12	20241108	185800	5823114	1985	1985	1985	1985	0
13	20241108	185700	5823114	1985	1985	1985	1985	0
14	20241108	185600	5823114	1985	1985	1985	1985	0
15	20241108	185500	5823114	1985	1985	1985	1985	0
16	20241108	185400	5823114	1985	1985	1985	1985	0
17	20241108	185300	5823114	1985	1985	1985	1985	0
18	20241108	185200	5823114	1985	1985	1985	1985	0
19	20241108	185100	5823114	1985	1985	1985	1985	0
20	20241108	185000	5823114	1985	1985	1985	1985	0
21	20241108	184900	5823114	1985	1985	1985	1985	0
22	20241108	184800	5823114	1985	1985	1985	1985	0
23	20241108	184700	5823114	1985	1985	1985	1985	0
24	20241108	184600	5823114	1985	1985	1985	1985	0
25	20241108	184500	5823114	1985	1985	1985	1985	0
26	20241108	184400	5823114	1985	1985	1985	1985	0
27	20241108	184300	5823114	1985	1985	1985	1985	0
28	20241108	184200	5823114	1985	1985	1985	1985	0
29	20241108	184100	5823114	1985	1985	1985	1985	0
30	20241108	184000	5823114	1985	1985	1985	1985	0
31	20241108	183900	5823114	1985	1985	1985	1985	0
32	20241108	183800	5823114	1985	1985	1985	1985	112
33	20241108	183700	5823114	1985	1985	1985	1985	0
34	20241108	183600	5823114	1985	1985	1985	1985	0
35	20241108	183500	5823114	1985	1985	1985	1985	0
36	20241108	183400	5823114	1985	1985	1985	1985	0
37	20241108	183300	5823114	1985	1985	1985	1985	0
38	20241108	183200	5823114	1985	1985	1985	1985	0
39	20241108	183100	5823114	1985	1985	1985	1985	0
40	20241108	183000	5823114	1985	1985	1985	1985	0
41	20241108	182900	5823114	1985	1985	1985	1985	0
42	20241108	182800	5823114	1985	1985	1985	1985	0
43	20241108	182700	5823114	1985	1985	1985	1985	0
44	20241108	182600	5823114	1985	1985	1985	1985	0
45	20241108	182500	5823114	1985	1985	1985	1985	0
46	20241108	182400	5823114	1985	1985	1985	1985	0
47	20241108	182300	5823114	1985	1985	1985	1985	0
48	20241108	182200	5823114	1985	1985	1985	1985	0
49	20241108	182100	5823114	1985	1985	1985	1985	0
50	20241108	182000	5823114	1985	1985	1985	1985	0
51	20241108	181900	5823114	1985	1985	1985	1985	0
52	20241108	181800	5823114	1985	1985	1985	1985	0
53	20241108	181700	5823114	1985	1985	1985	1985	0
54	20241108	181600	5823114	1985	1985	1985	1985	0
55	20241108	181500	5823114	1985	1985	1985	1985	0
56	20241108	181400	5823114	1985	1985	1985	1985	0
57	20241108	181300	5823114	1985	1985	1985	1985	0
58	20241108	181200	5823114	1985	1985	1985	1985	0
59	20241108	181100	5823114	1985	1985	1985	1985	0
60	20241108	181000	5823114	1985	1985	1985	1985	0
61	20241108	180900	5823114	1985	1985	1985	1985	0
62	20241108	180800	5823114	1985	1985	1985	1985	112
63	20241108	180700	5823114	1985	1985	1985	1985	0
64	20241108	180600	5823114	1985	1985	1985	1985	0
65	20241108	180500	5823114	1985	1985	1985	1985	0
66	20241108	180400	5823114	1985	1985	1985	1985	0
67	20241108	180300	5823114	1985	1985	1985	1985	0
68	20241108	180200	5823114	1985	1985	1985	1985	0
69	20241108	180100	5823114	1985	1985	1985	1985	0
70	20241108	180000	5823114	1985	1985	1985	1985	0
71	20241108	175900	5823114	1985	1985	1985	1985	0
72	20241108	175800	5823114	1985	1985	1985	1985	0
73	20241108	175700	5823114	1985	1985	1985	1985	0
74	20241108	175600	5823114	1985	1985	1985	1985	0
75	20241108	175500	5823114	1985	1985	1985	1985	0
76	20241108	175400	5823114	1985	1985	1985	1985	0
77	20241108	175300	5823114	1985	1985	1985	1985	0
78	20241108	175200	5823114	1985	1985	1985	1985	0
79	20241108	175100	5823114	1985	1985	1985	1985	0
80	20241108	175000	5823114	1985	1985	1985	1985	0
81	20241108	174900	5823114	1985	1985	1985	1985	0
82	20241108	174800	5823114	1985	1985	1985	1985	0
83	20241108	174700	5823114	1985	1985	1985	1985	0
84	20241108	174600	5823114	1985	1985	1985	1985	0
85	20241108	174500	5823114	1985	1985	1985	1985	0
86	20241108	174400	5823114	1985	1985	1985	1985	0
87	20241108	174300	5823114	1985	1985	1985	1985	0
88	20241108	174200	5823114	1985	1985	1985	1985	0
89	20241108	174100	5823114	1985	1985	1985	1985	0
90	20241108	174000	5823114	1985	1985	1985	1985	0
91	20241108	173900	5823114	1985	1985	1985	1985	0
92	20241108	173800	5823114	1985	1985	1985	1985	112
93	20241108	173700	5823114	1985	1985	1985	1985	0
94	20241108	173600	5823114	1985	1985	1985	1985	0
95	20241108	173500	5823114	1985	1985	1985	1985	0
96	20241108	173400	5823114	1985	1985	1985	1985	0
97	20241108	173300	5823114	1985	1985	1985	1985	0
98	20241108	173200	5823114	1985	1985	1985	1985	0
99	20241108	173100	5823114	1985	1985	1985	1985	0
100	20241108	173000	5823114	1985	1985	1985	1985	0
101	20241108	172900	5823114	1985	1985	1985	1985	0
102	20241108	172800	5823114	1985	1985	1985	1985	0
103	20241108	172700	5823114	1985	1985	1985	1985	0
104	20241108	172600	5823114	1985	1985	1985	1985	0
105	20241108	172500	5823114	1985	1985	1985	1985	0
106	20241108	172400	5823114	1985	1985	1985	1985	0
107	20241108	172300	5823114	1985	1985	1985	1985	0
108	20241108	172200	5823114	1985	1985	1985	1985	0
109	20241108	172100	5823114	1985	1985	1985	1985	0
110	20241108	172000	5823114	1985	1985	1985	1985	0
111	20241108	171900	5823114	1985	1985	1985	1985	0
112	20241108	171800	5823114	1985	1985	1985	1985	0
113	20241108	171700	5823114	1985	1985	1985	1985	0
114	20241108	171600	5823114	1985	1985	1985	1985	0
115	20241108	171500	5823114	1985	1985	1985	1985	0
116	20241108	171400	5823114	1985	1985	1985	1985	0
117	20241108	171300	5823114	1985	1985	1985	1985	0
118	20241108	171200	5823114	1985	1985	1985	1985	0
119	20241108	171100	5823114	1985	1985	1985	1985	0
120	20241108	171000	5823114	1985	1985	1985	1985	0
121	20241108	170900	5823114	1985	1985	1985	1985	0
122	20241108	170800	5823114	1985	1985	1985	1985	112
123	20241108	170700	5823114	1985	1985	1985	1985	0
124	20241108	170600	5823114	1985	1985	1985	1985	0
125	20241108	170500	5823114	1985	1985	1985	1985	0
126	20241108	170400	5823114	1985	1985	1985	1985	0
127	20241108	170300	5823114	1985	1985	1985	1985	0
128	20241108	170200	5823114	1985	1985	1985	1985	0
129	20241108	170100	5823114	1985	1985	1985	1985	0
130	20241108	170000	5823114	1985	1985	1985	1985	0
131	20241108	165900	5823114	1985	1985	1985	1985	0
132	20241108	165800	5823114	1985	1985	1985	1985	0
133	20241108	165700	5823114	1985	1985	1985	1985	0
134	20241108	165600	5823114	1985	1985	1985	1985	0
135	20241108	165500	5823114	1985	1985	1985	1985	0
136	20241108	165400	5823114	1985	1985	1985	1985	0
137	20241108	165300	5823114	1985	1985	1985	1985	0
138	20241108	165200	5823114	1985	1985	1985	1985	0
139	20241108	165100	5823114	1985	1985	1985	1985	0
140	20241108	165000	5823114	1985	1985	1985	1985	0
141	20241108	164900	5823114	1985	1985	1985	1985	0
142	20241108	164800	5823114	1985	1985	1985	1985	0
143	20241108	164700	5823114	1985	1985	1985	1985	0
144	20241108	164600	5823114	1985	1985	1985	1985	0
145	20241108	164500	5823114	1985	1985	1985	1985	0
146	20241108	164400	5823114	1985	1985	1985	1985	0
147	20241108	164300	5823114	1985	1985	1985	1985	0
148	20241108	164200	5823114	1985	1985	1985	1985	0
149	20241108	164100	5823114	1985	1985	1985	1985	0
150	20241108	164000	5823114	1985	1985	1985	1985	0
151	20241108	163900	5823114	1985	1985	1985	1985	0
152	20241108	163800	5823114	1985	1985	1985	1985	112
153	20241108	163700	5823114	1985	1985	1985	1985	0
154	20241108	163600	5823114	1985	1985	1985	1985	0
155	20241108	163500	5823114	1985	1985	1985	1985	0
156	20241108	163400	5823114	1985	1985	1985	1985	0
157	20241108	163300	5823114	1985	1985	1985	1985	0
158	20241108	163200	5823114	1985	1985	1985	1985	0
159	20241108	163100	5823114	1985	1985	1985	1985	0
160	20241108	163000	5823114	1985	1985	1985	1985	0
161	20241108	162900	5823114	1985	1985	1985	1985	0
162	20241108	162800	5823114	1985	1985	1985	1985	0
163	20241108	162700	5823114	1985	1985	1985	1985	0
164	20241108	162600	5823114	1985	1985	1985	1985	0
165	20241108	162500	5823114	1985	1985	1985	1985	0
166	20241108	162400	5823114	1985	1985	1985	1985	0
167	20241108	162300	5823114	1985	1985	1985	1985	0
168	20241108	162200	5823114	1985	1985	1985	1985	0
169	20241108	162100	5823114	1985	1985	1985	1985	0
170	20241108	162000	5823114	1985	1985	1985	1985	0
171	20241108	161900	5823114	1985	1985	1985	1985	0
172	20241108	161800	5823114	1985	1985	1985	1985	0
173	20241108	161700	5823114	1985	1985	1985	1985	0
174	20241108	161600	5823114	1985	1985	1985	1985	0
175	20241108	161500	5823114	1985	1985	1985	1985	0
176	20241108	161400	5823114	1985	1985	1985	1985	0
177	20241108	161300	5823114	1985	1985	1985	1985	0
178	20241108	161200	5823114	1985	1985	1985	1985	0
179	20241108	161100	5823114	1985	1985	1985	1985	0
180	20241108	161000	5823114	1985	1985	1985	1985	0
181	20241108	160900	5823114	1985	1985	1985	1985	0
182	20241108	160800	5823114	1985	1985	1985	1985	112
183	20241108	160700	5823114	1985	1985	1985	1985	0
184	20241108	160600	5823114	1985	1985	1985	1985	0
185	20241108	160500	5823114	1985	1985	1985	1985	0
186	20241108	160400	5823114	1985	1985	1985	1985	0
187	20241108	160300	5823114	1985	1985	1985	1985	0
188	20241108	160200	5823114	1985	1985	1985	1985	0
189	20241108	160100	5823114	1985	1985	1985	1985	0
190	20241108	160000	5823114	1985	1985	1985	1985	0
191	20241108	155900	5823114	1985	1985	1985	1985	0
192	20241108	155800	5823114	1985	1985	1985	1985	0
193	20241108	155700	5823114	1985	1985	1985	1985	0
194	20241108	155600	5823114	1985	1985	1985	1985	0
195	20241108	155500	5823114	1985	1985	1985	1985	0
196	20241108	155400	5823114	1985	1985	1985	1985	0
197	20241108	155300	5823114	1985	1985	1985	1985	0
198	20241108	155200	5823114	1985	1985	1985	1985	0
199	20241108	155100	5823114	1985	1985	1985	1985	0
200	20241108	155000	5823114	1985	1985	1985	1985	0
201	20241108	154900	5823114	1985	1985	1985	1985	0
202	20241108	154800	5823114	1985	1985	1985	1985	0
203	20241108	154700	5823114	1985	1985	1985	1985	0
204	20241108	154600	5823114	1985	1985	1985	1985	0
205	20241108	154500	5823114	1985	1985	1985	1985	0
206	20241108	154400	5823114	1985	1985	1985	1985	0
207	20241108	154300	5823114	1985	1985	1985	1985	0
208	20241108	154200	5823114	1985	1985	1985	1985	0
209	20241108	154100	5823114	1985	1985	1985	1985	0
210	20241108	154000	5823114	1985	1985	1985	1985	0
211	20241108	153900	5823114	1985	1985	1985	1985	0
212	20241108	153800	5823114	1985	1985	1985	1985	112
213	20241108	153700	5823114	1985	1985	1985	1985	0
214	20241108	153600	5823114	1985	1985	1985	1985	0
215	20241108	153500	5823114	1985	1985	1985	1985	0
216	20241108	153400	5823114	1985	1985	1985	1985	0
217	20241108	153300	5823114	1985	1985	1985	1985	0
218	20241108	153200	5823114	1985	1985	1985	1985	0
219	20241108	153100	5823114	1985	1985	1985	1985	0
220	20241108	153000	5823114	1985	1985	1985	1985	112
221	20241108	152900	5600794	1986	1986	1986	1986	0
222	20241108	152800	5600794	1986	1986	1986	1986	0
223	20241108	152700	5600794	1986	1986	1986	1986	0
224	20241108	152600	5600794	1986	1986	1986	1986	0
225	20241108	152500	5600794	1986	1986	1986	1986	0
226	20241108	152400	5600794	1986	1986	1986	1986	0
227	20241108	152300	5600794	1986	1986	1986	1986	0
228	20241108	152200	5600794	1986	1986	1986	1986	0
229	20241108	152100	5600794	1986	1986	1986	1986	0
230	20241108	152000	5600794	1986	1986	1986	1986	0
231	20241108	151900	5600794	1986	1986	1986	1986	0
232	20241108	151800	5600794	1986	1986	1986	1986	0
233	20241108	151700	5600794	1986	1986	1986	1986	0
234	20241108	151600	5600794	1986	1986	1986	1986	0
235	20241108	151500	5600794	1986	1986	1986	1986	0
236	20241108	151400	5600794	1986	1986	1986	1986	0
237	20241108	151300	5600794	1986	1986	1986	1986	0
238	20241108	151200	5600794	1986	1986	1986	1986	0
239	20241108	151100	5600794	1986	1986	1986	1986	0
240	20241108	151000	5600794	1986	1986	1986	1986	0
241	20241108	150900	5600794	1986	1986	1986	1986	0
242	20241108	150800	5600794	1986	1986	1986	1986	1
243	20241108	150700	5598808	1978	1978	1978	1978	0
244	20241108	150600	5598808	1978	1978	1978	1978	0
245	20241108	150500	5598808	1978	1978	1978	1978	0
246	20241108	150400	5598808	1978	1978	1978	1978	0
247	20241108	150300	5598808	1978	1978	1978	1978	0
248	20241108	150200	5598808	1978	1978	1978	1978	0
249	20241108	150100	5598808	1978	1978	1978	1978	0
250	20241108	150000	5598808	1978	1978	1978	1978	4
251	20241108	145900	5590896	1979	1979	1979	1979	0
252	20241108	145800	5590896	1979	1979	1979	1979	0
253	20241108	145700	5590896	1979	1979	1979	1979	0
254	20241108	145600	5590896	1979	1979	1979	1979	0
255	20241108	145500	5590896	1979	1979	1979	1979	0
256	20241108	145400	5590896	1979	1979	1979	1979	0
257	20241108	145300	5590896	1979	1979	1979	1979	5
258	20241108	145200	5581001	1986	1986	1986	1986	0
259	20241108	145100	5581001	1986	1986	1986	1986	0
260	20241108	145000	5581001	1986	1986	1986	1986	0
261	20241108	144900	5581001	1986	1986	1986	1986	0
262	20241108	144800	5581001	1986	1986	1986	1986	0
263	20241108	144700	5581001	1986	1986	1986	1986	0
264	20241108	144600	5581001	1986	1986	1986	1986	0
265	20241108	144500	5581001	1986	1986	1986	1986	0
266	20241108	144400	5581001	1986	1986	1986	1986	0
267	20241108	144300	5581001	1986	1986	1986	1986	50
268	20241108	144200	5481701	1986	1986	1986	1986	0
269	20241108	144100	5481701	1986	1986	1986	1986	0
270	20241108	144000	5481701	1986	1986	1986	1986	0
271	20241108	143900	5481701	1986	1980	1986	1980	1007
272	20241108	143800	3485285	1980	1980	1980	1980	0
273	20241108	143700	3485285	1980	1980	1980	1980	0
274	20241108	143600	3485285	1980	1980	1980	1980	0
275	20241108	143500	3485285	1980	1980	1980	1980	0
276	20241108	143400	3485285	1980	1980	1980	1980	0
277	20241108	143300	3485285	1980	1980	1980	1980	0
278	20241108	143200	3485285	1980	1980	1980	1980	0
279	20241108	143100	3485285	1980	1980	1980	1980	0
280	20241108	143000	3485285	1980	1980	1980	1980	0
281	20241108	142900	3485285	1980	1980	1980	1980	0
282	20241108	142800	3485285	1980	1980	1980	1980	0
283	20241108	142700	3485285	1980	1980	1980	1980	0
284	20241108	142600	3485285	1980	1980	1980	1980	0
285	20241108	142500	3485285	1980	1980	1980	1980	1
286	20241108	142400	3483305	1980	1980	1980	1980	0
287	20241108	142300	3483305	1980	1980	1980	1980	0
288	20241108	142200	3483305	1980	1980	1980	1980	0
289	20241108	142100	3483305	1980	1980	1980	1980	0
290	20241108	142000	3483305	1980	1980	1980	1980	0
291	20241108	141900	3483305	1980	1980	1980	1980	0
292	20241108	141800	3483305	1980	1980	1980	1980	0
293	20241108	141700	3483305	1980	1980	1980	1980	0
294	20241108	141600	3483305	1980	1980	1980	1980	0
295	20241108	141500	3483305	1980	1980	1980	1980	0
296	20241108	141400	3483305	1980	1980	1980	1980	0
297	20241108	141300	3483305	1980	1980	1980	1980	0
298	20241108	141200	3483305	1980	1980	1980	1980	0
299	20241108	141100	3483305	1980	1980	1980	1980	0
300	20241108	141000	3483305	1980	1980	1980	1980	0
301	20241108	140900	3483305	1980	1980	1980	1980	0
302	20241108	140800	3483305	1980	1980	1980	1980	0
303	20241108	140700	3483305	1980	1980	1980	1980	0
304	20241108	140600	3483305	1980	1980	1980	1980	0
305	20241108	140500	3483305	1980	1980	1980	1980	0
306	20241108	140400	3483305	1980	1980	1980	1980	0
307	20241108	140300	3483305	1980	1980	1980	1980	0
308	20241108	140200	3483305	1980	1980	1980	1980	0
309	20241108	140100	3483305	1980	1980	1980	1980	0
310	20241108	140000	3483305	1980	1980	1980	1980	0
311	20241108	135900	3483305	1980	1980	1980	1980	0
312	20241108	135800	3483305	1980	1980	1980	1980	0
313	20241108	135700	3483305	1980	1983	1983	1980	328
314	20241108	135600	2833816	1984	1984	1984	1984	0
315	20241108	135500	2833816	1984	1984	1984	1984	0
316	20241108	135400	2833816	1984	1984	1984	1984	0
317	20241108	135300	2833816	1984	1984	1984	1984	0
318	20241108	135200	2833816	1984	1985	1985	1984	315
319	20241108	135100	2208552	1986	1986	1986	1986	0
320	20241108	135000	2208552	1986	1986	1986	1986	0
321	20241108	134900	2208552	1986	1986	1986	1986	0
322	20241108	134800	2208552	1986	1986	1986	1986	26
323	20241108	134700	2156916	1988	1988	1988	1988	0
324	20241108	134600	2156916	1988	1988	1988	1988	0
325	20241108	134500	2156916	1988	1988	1988	1988	0
326	20241108	134400	2156916	1988	1988	1988	1988	0
327	20241108	134300	2156916	1988	1988	1988	1988	0
328	20241108	134200	2156916	1988	1988	1988	1988	0
329	20241108	134100	2156916	1988	1988	1988	1988	508
330	20241108	134000	1147012	1986	1986	1986	1986	0
331	20241108	133900	1147012	1986	1987	1987	1986	20
332	20241108	133800	1107274	1987	1987	1987	1987	0
333	20241108	133700	1107274	1987	1987	1987	1987	0
334	20241108	133600	1107274	1987	1987	1987	1987	0
335	20241108	133500	1107274	1987	1987	1987	1987	0
336	20241108	133400	1107274	1987	1987	1987	1987	0
337	20241108	133300	1107274	1987	1987	1987	1987	0
338	20241108	133200	1107274	1987	1987	1987	1987	0
339	20241108	133100	1107274	1987	1987	1987	1987	0
340	20241108	133000	1107274	1987	1987	1987	1987	0
341	20241108	132900	1107274	1987	1987	1987	1987	1
342	20241108	132800	1105287	1987	1987	1987	1987	37
343	20241108	132700	1031768	1987	1987	1987	1987	0
344	20241108	132600	1031768	1987	1987	1987	1987	0
345	20241108	132500	1031768	1987	1987	1987	1987	0
346	20241108	132400	1031768	1987	1987	1987	1987	0
347	20241108	132300	1031768	1987	1987	1987	1987	0
348	20241108	132200	1031768	1987	1987	1987	1987	0
349	20241108	132100	1031768	1987	1987	1987	1987	0
350	20241108	132000	1031768	1987	1987	1987	1987	0
351	20241108	131900	1031768	1987	1987	1987	1987	0
352	20241108	131800	1031768	1987	1987	1987	1987	0
353	20241108	131700	1031768	1987	1987	1987	1987	0
354	20241108	131600	1031768	1987	1987	1987	1987	0
355	20241108	131500	1031768	1987	1987	1987	1987	0
356	20241108	131400	1031768	1987	1987	1987	1987	0
357	20241108	131300	1031768	1987	1987	1987	1987	0
358	20241108	131200	1031768	1987	1987	1987	1987	0
359	20241108	131100	1031768	1987	1987	1987	1987	0
360	20241108	131000	1031768	1987	1987	1987	1987	0
361	20241108	130900	1031768	1987	1987	1987	1987	0
362	20241108	130800	1031768	1987	1988	1988	1987	10
363	20241108	130700	1011889	1988	1988	1988	1988	5
364	20241108	130600	1001949	1989	1989	1989	1989	0
365	20241108	130500	1001949	1989	1989	1989	1989	0
366	20241108	130400	1001949	1989	1989	1989	1989	0
367	20241108	130300	1001949	1989	1989	1989	1989	0
368	20241108	130200	1001949	1989	1989	1989	1989	0
369	20241108	130100	1001949	1989	1989	1989	1989	0
370	20241108	130000	1001949	1989	1989	1989	1989	0
371	20241108	125900	1001949	1989	1989	1989	1989	0
372	20241108	125800	1001949	1989	1989	1989	1989	0
373	20241108	125700	1001949	1989	1989	1989	1989	0
374	20241108	125600	1001949	1989	1989	1989	1989	0
375	20241108	125500	1001949	1989	1989	1989	1989	0
376	20241108	125400	1001949	1989	1989	1989	1989	0
377	20241108	125300	1001949	1989	1989	1989	1989	0
378	20241108	125200	1001949	1989	1989	1989	1989	0
379	20241108	125100	1001949	1989	1989	1989	1989	0
380	20241108	125000	1001949	1989	1989	1989	1989	0
381	20241108	124900	1001949	1989	1989	1989	1989	0
382	20241108	124800	1001949	1989	1989	1989	1989	0
383	20241108	124700	1001949	1989	1989	1989	1989	0
384	20241108	124600	1001949	1989	1989	1989	1989	0
385	20241108	124500	1001949	1989	1989	1989	1989	0
386	20241108	124400	1001949	1989	1989	1989	1989	0
387	20241108	124300	1001949	1989	1989	1989	1989	0
388	20241108	124200	1001949	1989	1989	1989	1989	0
389	20241108	124100	1001949	1989	1989	1989	1989	0
390	20241108	124000	1001949	1989	1989	1989	1989	0
391	20241108	123900	1001949	1989	1989	1989	1989	0
392	20241108	123800	1001949	1989	1989	1989	1989	0
393	20241108	123700	1001949	1989	1989	1989	1989	0
394	20241108	123600	1001949	1989	1989	1989	1989	0
395	20241108	123500	1001949	1989	1989	1989	1989	0
396	20241108	123400	1001949	1989	1989	1989	1989	0
397	20241108	123300	1001949	1989	1989	1989	1989	0
398	20241108	123200	1001949	1989	1989	1989	1989	0
399	20241108	123100	1001949	1989	1989	1989	1989	0
400	20241108	123000	1001949	1989	1989	1989	1989	0
401	20241108	122900	1001949	1989	1989	1989	1989	0
402	20241108	122800	1001949	1989	1989	1989	1989	1
403	20241108	122700	999960	1988	1988	1988	1988	0
404	20241108	122600	999960	1988	1988	1988	1988	0
405	20241108	122500	999960	1988	1988	1988	1988	0
406	20241108	122400	999960	1988	1988	1988	1988	0
407	20241108	122300	999960	1988	1988	1988	1988	0
408	20241108	122200	999960	1988	1988	1988	1988	0
409	20241108	122100	999960	1988	1988	1988	1988	0
410	20241108	122000	999960	1988	1988	1988	1988	0
411	20241108	121900	999960	1988	1988	1988	1988	1
412	20241108	121800	997972	1987	1987	1987	1987	0
413	20241108	121700	997972	1987	1987	1987	1987	0
414	20241108	121600	997972	1987	1987	1987	1987	0
415	20241108	121500	997972	1987	1987	1987	1987	0
416	20241108	121400	997972	1987	1987	1987	1987	0
417	20241108	121300	997972	1987	1987	1987	1987	2
418	20241108	121200	993998	1987	1987	1987	1987	0
419	20241108	121100	993998	1987	1987	1987	1987	0
420	20241108	121000	993998	1987	1987	1987	1987	0
421	20241108	120900	993998	1987	1987	1987	1987	0
422	20241108	120800	993998	1987	1987	1987	1987	0
423	20241108	120700	993998	1987	1987	1987	1987	0
424	20241108	120600	993998	1987	1987	1987	1987	0
425	20241108	120500	993998	1987	1987	1987	1987	0
426	20241108	120400	993998	1987	1987	1987	1987	0
427	20241108	120300	993998	1987	1987	1987	1987	0
428	20241108	120200	993998	1987	1987	1987	1987	0
429	20241108	120100	993998	1987	1987	1987	1987	0
430	20241108	120000	993998	1987	1987	1987	1987	0
431	20241108	115900	993998	1987	1987	1987	1987	0
432	20241108	115800	993998	1987	1987	1987	1987	0
433	20241108	115700	993998	1987	1987	1987	1987	0
434	20241108	115600	993998	1987	1987	1987	1987	0
435	20241108	115500	993998	1987	1987	1987	1987	0
436	20241108	115400	993998	1987	1987	1987	1987	0
437	20241108	115300	993998	1987	1987	1987	1987	0
438	20241108	115200	993998	1987	1987	1987	1987	0
439	20241108	115100	993998	1987	1987	1987	1987	0
440	20241108	115000	993998	1987	1987	1987	1987	0
441	20241108	114900	993998	1987	1987	1987	1987	12
442	20241108	114800	970154	1987	1987	1987	1987	0
443	20241108	114700	970154	1987	1987	1987	1987	0
444	20241108	114600	970154	1987	1987	1987	1987	0
445	20241108	114500	970154	1987	1987	1987	1987	0
446	20241108	114400	970154	1987	1987	1987	1987	0
447	20241108	114300	970154	1987	1987	1987	1987	0
448	20241108	114200	970154	1987	1987	1987	1987	0
449	20241108	114100	970154	1987	1987	1987	1987	0
450	20241108	114000	970154	1987	1987	1987	1987	1
451	20241108	113900	968167	1987	1987	1987	1987	0
452	20241108	113800	968167	1987	1987	1987	1987	0
453	20241108	113700	968167	1987	1987	1987	1987	0
454	20241108	113600	968167	1987	1987	1987	1987	0
455	20241108	113500	968167	1987	1987	1987	1987	0
456	20241108	113400	968167	1987	1987	1987	1987	0
457	20241108	113300	968167	1987	1987	1987	1987	0
458	20241108	113200	968167	1987	1987	1987	1987	0
459	20241108	113100	968167	1987	1987	1987	1987	0
460	20241108	113000	968167	1987	1987	1987	1987	0
461	20241108	112900	968167	1987	1987	1987	1987	0
462	20241108	112800	968167	1987	1987	1987	1987	0
463	20241108	112700	968167	1987	1987	1987	1987	0
464	20241108	112600	968167	1987	1988	1988	1987	2
465	20241108	112500	964192	1989	1989	1989	1989	0
466	20241108	112400	964192	1989	1989	1989	1989	0
467	20241108	112300	964192	1989	1989	1989	1989	0
468	20241108	112200	964192	1989	1989	1989	1989	0
469	20241108	112100	964192	1989	1989	1989	1989	0
470	20241108	112000	964192	1989	1989	1989	1989	0
471	20241108	111900	964192	1989	1989	1989	1989	0
472	20241108	111800	964192	1989	1989	1989	1989	0
473	20241108	111700	964192	1989	1989	1989	1989	0
474	20241108	111600	964192	1989	1989	1989	1989	0
475	20241108	111500	964192	1989	1989	1989	1989	0
476	20241108	111400	964192	1989	1989	1989	1989	0
477	20241108	111300	964192	1989	1989	1989	1989	0
478	20241108	111200	964192	1989	1989	1989	1989	0
479	20241108	111100	964192	1989	1989	1989	1989	0
480	20241108	111000	964192	1989	1989	1989	1989	0
481	20241108	110900	964192	1989	1989	1989	1989	0
482	20241108	110800	964192	1989	1989	1989	1989	0
483	20241108	110700	964192	1989	1989	1989	1989	0
484	20241108	110600	964192	1989	1989	1989	1989	0
485	20241108	110500	964192	1989	1989	1989	1989	0
486	20241108	110400	964192	1989	1989	1989	1989	0
487	20241108	110300	964192	1989	1989	1989	1989	0
488	20241108	110200	964192	1989	1989	1989	1989	0
489	20241108	110100	964192	1989	1989	1989	1989	0
490	20241108	110000	964192	1989	1989	1989	1989	0
491	20241108	105900	964192	1989	1989	1989	1989	0
492	20241108	105800	964192	1989	1989	1989	1989	0
493	20241108	105700	964192	1989	1989	1989	1989	0
494	20241108	105600	964192	1989	1989	1989	1989	0
495	20241108	105500	964192	1989	1989	1989	1989	1
496	20241108	105400	962203	1964	1964	1964	1964	0
497	20241108	105300	962203	1964	1964	1964	1964	0
498	20241108	105200	962203	1964	1964	1964	1964	0
499	20241108	105100	962203	1964	1964	1964	1964	0
500	20241108	105000	962203	1964	1964	1964	1964	0
501	20241108	104900	962203	1964	1964	1964	1964	0
502	20241108	104800	962203	1964	1964	1964	1964	0
503	20241108	104700	962203	1964	1964	1964	1964	0
504	20241108	104600	962203	1964	1964	1964	1964	0
505	20241108	104500	962203	1964	1964	1964	1964	0
506	20241108	104400	962203	1964	1964	1964	1964	0
507	20241108	104300	962203	1964	1964	1964	1964	0
508	20241108	104200	962203	1964	1964	1964	1964	0
509	20241108	104100	962203	1964	1964	1964	1964	0
510	20241108	104000	962203	1964	1964	1964	1964	0
511	20241108	103900	962203	1964	1964	1964	1964	0
512	20241108	103800	962203	1964	1964	1964	1964	0
513	20241108	103700	962203	1964	1964	1964	1964	0
514	20241108	103600	962203	1964	1964	1964	1964	0
515	20241108	103500	962203	1964	1986	1986	1964	301
516	20241108	103400	369971	1990	1990	1990	1990	0
517	20241108	103300	369971	1990	1990	1990	1990	0
518	20241108	103200	369971	1990	1990	1990	1990	0
519	20241108	103100	369971	1990	1990	1990	1990	0
520	20241108	103000	369971	1990	1990	1990	1990	0
521	20241108	102900	369971	1990	1990	1990	1990	0
522	20241108	102800	369971	1990	1990	1990	1990	0
523	20241108	102700	369971	1990	1990	1990	1990	0
524	20241108	102600	369971	1990	1990	1990	1990	0
525	20241108	102500	369971	1990	1990	1990	1990	0
526	20241108	102400	369971	1990	1990	1990	1990	0
527	20241108	102300	369971	1990	1990	1990	1990	0
528	20241108	102200	369971	1990	1990	1990	1990	0
529	20241108	102100	369971	1990	1990	1990	1990	0
530	20241108	102000	369971	1990	1990	1990	1990	0
531	20241108	101900	369971	1990	1990	1990	1990	0
532	20241108	101800	369971	1990	1990	1990	1990	5
533	20241108	101700	360021	1991	1991	1991	1991	0
534	20241108	101600	360021	1991	1991	1991	1991	0
535	20241108	101500	360021	1991	1991	1991	1991	0
536	20241108	101400	360021	1991	1991	1991	1991	0
537	20241108	101300	360021	1991	1991	1991	1991	0
538	20241108	101200	360021	1991	1991	1991	1991	5
539	20241108	101100	350066	1991	1991	1991	1991	0
540	20241108	101000	350066	1991	1991	1991	1991	0
541	20241108	100900	350066	1991	1991	1991	1991	0
542	20241108	100800	350066	1991	1991	1991	1991	1
543	20241108	100700	348075	1989	1989	1989	1989	0
544	20241108	100600	348075	1989	1989	1989	1989	0
545	20241108	100500	348075	1989	1989	1989	1989	0
546	20241108	100400	348075	1989	1989	1989	1989	1
547	20241108	100300	346086	1989	1989	1989	1989	0
548	20241108	100200	346086	1989	1989	1989	1989	4
549	20241108	100100	338130	1989	1989	1989	1989	10
550	20241108	100000	318240	1989	1989	1989	1989	0
551	20241108	095900	318240	1989	1989	1989	1989	0
552	20241108	095800	318240	1989	1989	1989	1989	0
553	20241108	095700	318240	1989	1989	1989	1989	0
554	20241108	095600	318240	1989	1989	1989	1989	0
555	20241108	095500	318240	1989	1989	1989	1989	3
556	20241108	095400	312273	1989	1989	1989	1989	0
557	20241108	095300	312273	1989	1989	1989	1989	0
558	20241108	095200	312273	1989	1989	1989	1989	0
559	20241108	095100	312273	1989	1989	1989	1989	0
560	20241108	095000	312273	1989	1989	1989	1989	0
561	20241108	094900	312273	1989	1989	1989	1989	0
562	20241108	094800	312273	1989	1989	1989	1989	0
563	20241108	094700	312273	1989	1989	1989	1989	0
564	20241108	094600	312273	1989	1989	1989	1989	0
565	20241108	094500	312273	1989	1989	1989	1989	0
566	20241108	094400	312273	1989	1989	1989	1989	0
567	20241108	094300	312273	1989	1989	1989	1989	0
568	20241108	094200	312273	1989	1989	1989	1989	4
569	20241108	094100	304317	1989	1989	1989	1989	0
570	20241108	094000	304317	1989	1989	1989	1989	0
571	20241108	093900	304317	1989	1989	1989	1989	1
572	20241108	093800	302328	1989	1989	1989	1989	0
573	20241108	093700	302328	1989	1989	1989	1989	0
574	20241108	093600	302328	1989	1989	1989	1989	0
575	20241108	093500	302328	1989	1989	1989	1989	0
576	20241108	093400	302328	1989	1989	1989	1989	0
577	20241108	093300	302328	1989	1989	1989	1989	0
578	20241108	093200	302328	1989	1989	1989	1989	0
579	20241108	093100	302328	1989	1989	1989	1989	0
580	20241108	093000	302328	1989	1989	1989	1989	0
581	20241108	092900	302328	1989	1989	1989	1989	0
582	20241108	092800	302328	1989	1989	1989	1989	0
583	20241108	092700	302328	1989	1989	1989	1989	0
584	20241108	092600	302328	1989	1989	1989	1989	0
585	20241108	092500	302328	1989	1989	1989	1989	0
586	20241108	092400	302328	1989	1989	1989	1989	0
587	20241108	092300	302328	1989	1989	1989	1989	0
588	20241108	092200	302328	1989	1989	1989	1989	0
589	20241108	092100	302328	1989	1989	1989	1989	0
590	20241108	092000	302328	1989	1989	1989	1989	0
591	20241108	091900	302328	1989	1989	1989	1989	0
592	20241108	091800	302328	1989	1989	1989	1989	0
593	20241108	091700	302328	1989	1989	1989	1989	0
594	20241108	091600	302328	1989	1989	1989	1989	0
595	20241108	091500	302328	1989	1989	1989	1989	0
596	20241108	091400	302328	1989	1989	1989	1989	0
597	20241108	091300	302328	1989	1989	1989	1989	0
598	20241108	091200	302328	1989	1989	1989	1989	0
599	20241108	091100	302328	1989	1989	1989	1989	100
600	20241108	091000	103428	1989	1989	1989	1989	0
601	20241108	090900	103428	1989	1989	1989	1989	0
602	20241108	090800	103428	1989	1989	1989	1989	0
603	20241108	090700	103428	1989	1989	1989	1989	0
604	20241108	090600	103428	1989	1989	1989	1989	0
605	20241108	090500	103428	1989	1989	1989	1989	0
606	20241108	090400	103428	1989	1989	1989	1989	0
607	20241108	090300	103428	1989	1989	1989	1989	0
608	20241108	090200	103428	1989	1989	1989	1989	0
609	20241108	090100	103428	1989	1989	1989	1989	0
610	20241108	090000	103428	1989	1989	1989	1989	52