KissMeData/025890/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191100	14925777	1988	1988	1988	1988	57
3	20241014	191000	14925777	1988	1988	1988	1988	0
4	20241014	190900	14925777	1988	1988	1988	1988	0
5	20241014	190800	14925777	1988	1988	1988	1988	0
6	20241014	190700	14925777	1988	1988	1988	1988	0
7	20241014	190600	14925777	1988	1988	1988	1988	0
8	20241014	190500	14925777	1988	1988	1988	1988	0
9	20241014	190400	14925777	1988	1988	1988	1988	0
10	20241014	190300	14925777	1988	1988	1988	1988	0
11	20241014	190200	14925777	1988	1988	1988	1988	0
12	20241014	190100	14925777	1988	1988	1988	1988	0
13	20241014	190000	14925777	1988	1988	1988	1988	0
14	20241014	185900	14925777	1988	1988	1988	1988	0
15	20241014	185800	14925777	1988	1988	1988	1988	0
16	20241014	185700	14925777	1988	1988	1988	1988	0
17	20241014	185600	14925777	1988	1988	1988	1988	0
18	20241014	185500	14925777	1988	1988	1988	1988	0
19	20241014	185400	14925777	1988	1988	1988	1988	0
20	20241014	185300	14925777	1988	1988	1988	1988	0
21	20241014	185200	14925777	1988	1988	1988	1988	0
22	20241014	185100	14925777	1988	1988	1988	1988	0
23	20241014	185000	14925777	1988	1988	1988	1988	0
24	20241014	184900	14925777	1988	1988	1988	1988	0
25	20241014	184800	14925777	1988	1988	1988	1988	0
26	20241014	184700	14925777	1988	1988	1988	1988	0
27	20241014	184600	14925777	1988	1988	1988	1988	0
28	20241014	184500	14925777	1988	1988	1988	1988	0
29	20241014	184400	14925777	1988	1988	1988	1988	0
30	20241014	184300	14925777	1988	1988	1988	1988	0
31	20241014	184200	14925777	1988	1988	1988	1988	0
32	20241014	184100	14925777	1988	1988	1988	1988	57
33	20241014	184000	14925777	1988	1988	1988	1988	0
34	20241014	183900	14925777	1988	1988	1988	1988	0
35	20241014	183800	14925777	1988	1988	1988	1988	0
36	20241014	183700	14925777	1988	1988	1988	1988	0
37	20241014	183600	14925777	1988	1988	1988	1988	0
38	20241014	183500	14925777	1988	1988	1988	1988	0
39	20241014	183400	14925777	1988	1988	1988	1988	0
40	20241014	183300	14925777	1988	1988	1988	1988	0
41	20241014	183200	14925777	1988	1988	1988	1988	0
42	20241014	183100	14925777	1988	1988	1988	1988	0
43	20241014	183000	14925777	1988	1988	1988	1988	0
44	20241014	182900	14925777	1988	1988	1988	1988	0
45	20241014	182800	14925777	1988	1988	1988	1988	0
46	20241014	182700	14925777	1988	1988	1988	1988	0
47	20241014	182600	14925777	1988	1988	1988	1988	0
48	20241014	182500	14925777	1988	1988	1988	1988	0
49	20241014	182400	14925777	1988	1988	1988	1988	0
50	20241014	182300	14925777	1988	1988	1988	1988	0
51	20241014	182200	14925777	1988	1988	1988	1988	0
52	20241014	182100	14925777	1988	1988	1988	1988	0
53	20241014	182000	14925777	1988	1988	1988	1988	0
54	20241014	181900	14925777	1988	1988	1988	1988	0
55	20241014	181800	14925777	1988	1988	1988	1988	0
56	20241014	181700	14925777	1988	1988	1988	1988	0
57	20241014	181600	14925777	1988	1988	1988	1988	0
58	20241014	181500	14925777	1988	1988	1988	1988	0
59	20241014	181400	14925777	1988	1988	1988	1988	0
60	20241014	181300	14925777	1988	1988	1988	1988	0
61	20241014	181200	14925777	1988	1988	1988	1988	0
62	20241014	181100	14925777	1988	1988	1988	1988	57
63	20241014	181000	14925777	1988	1988	1988	1988	0
64	20241014	180900	14925777	1988	1988	1988	1988	0
65	20241014	180800	14925777	1988	1988	1988	1988	0
66	20241014	180700	14925777	1988	1988	1988	1988	0
67	20241014	180600	14925777	1988	1988	1988	1988	0
68	20241014	180500	14925777	1988	1988	1988	1988	0
69	20241014	180400	14925777	1988	1988	1988	1988	0
70	20241014	180300	14925777	1988	1988	1988	1988	0
71	20241014	180200	14925777	1988	1988	1988	1988	0
72	20241014	180100	14925777	1988	1988	1988	1988	0
73	20241014	180000	14925777	1988	1988	1988	1988	0
74	20241014	175900	14925777	1988	1988	1988	1988	0
75	20241014	175800	14925777	1988	1988	1988	1988	0
76	20241014	175700	14925777	1988	1988	1988	1988	0
77	20241014	175600	14925777	1988	1988	1988	1988	0
78	20241014	175500	14925777	1988	1988	1988	1988	0
79	20241014	175400	14925777	1988	1988	1988	1988	0
80	20241014	175300	14925777	1988	1988	1988	1988	0
81	20241014	175200	14925777	1988	1988	1988	1988	0
82	20241014	175100	14925777	1988	1988	1988	1988	0
83	20241014	175000	14925777	1988	1988	1988	1988	0
84	20241014	174900	14925777	1988	1988	1988	1988	0
85	20241014	174800	14925777	1988	1988	1988	1988	0
86	20241014	174700	14925777	1988	1988	1988	1988	0
87	20241014	174600	14925777	1988	1988	1988	1988	0
88	20241014	174500	14925777	1988	1988	1988	1988	0
89	20241014	174400	14925777	1988	1988	1988	1988	0
90	20241014	174300	14925777	1988	1988	1988	1988	0
91	20241014	174200	14925777	1988	1988	1988	1988	0
92	20241014	174100	14925777	1988	1988	1988	1988	57
93	20241014	174000	14925777	1988	1988	1988	1988	0
94	20241014	173900	14925777	1988	1988	1988	1988	0
95	20241014	173800	14925777	1988	1988	1988	1988	0
96	20241014	173700	14925777	1988	1988	1988	1988	0
97	20241014	173600	14925777	1988	1988	1988	1988	0
98	20241014	173500	14925777	1988	1988	1988	1988	0
99	20241014	173400	14925777	1988	1988	1988	1988	0
100	20241014	173300	14925777	1988	1988	1988	1988	0
101	20241014	173200	14925777	1988	1988	1988	1988	0
102	20241014	173100	14925777	1988	1988	1988	1988	0
103	20241014	173000	14925777	1988	1988	1988	1988	0
104	20241014	172900	14925777	1988	1988	1988	1988	0
105	20241014	172800	14925777	1988	1988	1988	1988	0
106	20241014	172700	14925777	1988	1988	1988	1988	0
107	20241014	172600	14925777	1988	1988	1988	1988	0
108	20241014	172500	14925777	1988	1988	1988	1988	0
109	20241014	172400	14925777	1988	1988	1988	1988	0
110	20241014	172300	14925777	1988	1988	1988	1988	0
111	20241014	172200	14925777	1988	1988	1988	1988	0
112	20241014	172100	14925777	1988	1988	1988	1988	0
113	20241014	172000	14925777	1988	1988	1988	1988	0
114	20241014	171900	14925777	1988	1988	1988	1988	0
115	20241014	171800	14925777	1988	1988	1988	1988	0
116	20241014	171700	14925777	1988	1988	1988	1988	0
117	20241014	171600	14925777	1988	1988	1988	1988	0
118	20241014	171500	14925777	1988	1988	1988	1988	0
119	20241014	171400	14925777	1988	1988	1988	1988	0
120	20241014	171300	14925777	1988	1988	1988	1988	0
121	20241014	171200	14925777	1988	1988	1988	1988	0
122	20241014	171100	14925777	1988	1988	1988	1988	57
123	20241014	171000	14925777	1988	1988	1988	1988	0
124	20241014	170900	14925777	1988	1988	1988	1988	0
125	20241014	170800	14925777	1988	1988	1988	1988	0
126	20241014	170700	14925777	1988	1988	1988	1988	0
127	20241014	170600	14925777	1988	1988	1988	1988	0
128	20241014	170500	14925777	1988	1988	1988	1988	0
129	20241014	170400	14925777	1988	1988	1988	1988	0
130	20241014	170300	14925777	1988	1988	1988	1988	0
131	20241014	170200	14925777	1988	1988	1988	1988	0
132	20241014	170100	14925777	1988	1988	1988	1988	0
133	20241014	170000	14925777	1988	1988	1988	1988	0
134	20241014	165900	14925777	1988	1988	1988	1988	0
135	20241014	165800	14925777	1988	1988	1988	1988	0
136	20241014	165700	14925777	1988	1988	1988	1988	0
137	20241014	165600	14925777	1988	1988	1988	1988	0
138	20241014	165500	14925777	1988	1988	1988	1988	0
139	20241014	165400	14925777	1988	1988	1988	1988	0
140	20241014	165300	14925777	1988	1988	1988	1988	0
141	20241014	165200	14925777	1988	1988	1988	1988	0
142	20241014	165100	14925777	1988	1988	1988	1988	0
143	20241014	165000	14925777	1988	1988	1988	1988	0
144	20241014	164900	14925777	1988	1988	1988	1988	0
145	20241014	164800	14925777	1988	1988	1988	1988	0
146	20241014	164700	14925777	1988	1988	1988	1988	0
147	20241014	164600	14925777	1988	1988	1988	1988	0
148	20241014	164500	14925777	1988	1988	1988	1988	0
149	20241014	164400	14925777	1988	1988	1988	1988	0
150	20241014	164300	14925777	1988	1988	1988	1988	0
151	20241014	164200	14925777	1988	1988	1988	1988	0
152	20241014	164100	14925777	1988	1988	1988	1988	57
153	20241014	164000	14925777	1988	1988	1988	1988	0
154	20241014	163900	14925777	1988	1988	1988	1988	0
155	20241014	163800	14925777	1988	1988	1988	1988	0
156	20241014	163700	14925777	1988	1988	1988	1988	0
157	20241014	163600	14925777	1988	1988	1988	1988	0
158	20241014	163500	14925777	1988	1988	1988	1988	0
159	20241014	163400	14925777	1988	1988	1988	1988	0
160	20241014	163300	14925777	1988	1988	1988	1988	0
161	20241014	163200	14925777	1988	1988	1988	1988	0
162	20241014	163100	14925777	1988	1988	1988	1988	0
163	20241014	163000	14925777	1988	1988	1988	1988	0
164	20241014	162900	14925777	1988	1988	1988	1988	0
165	20241014	162800	14925777	1988	1988	1988	1988	0
166	20241014	162700	14925777	1988	1988	1988	1988	0
167	20241014	162600	14925777	1988	1988	1988	1988	0
168	20241014	162500	14925777	1988	1988	1988	1988	0
169	20241014	162400	14925777	1988	1988	1988	1988	0
170	20241014	162300	14925777	1988	1988	1988	1988	0
171	20241014	162200	14925777	1988	1988	1988	1988	0
172	20241014	162100	14925777	1988	1988	1988	1988	0
173	20241014	162000	14925777	1988	1988	1988	1988	0
174	20241014	161900	14925777	1988	1988	1988	1988	0
175	20241014	161800	14925777	1988	1988	1988	1988	0
176	20241014	161700	14925777	1988	1988	1988	1988	0
177	20241014	161600	14925777	1988	1988	1988	1988	0
178	20241014	161500	14925777	1988	1988	1988	1988	0
179	20241014	161400	14925777	1988	1988	1988	1988	0
180	20241014	161300	14925777	1988	1988	1988	1988	0
181	20241014	161200	14925777	1988	1988	1988	1988	0
182	20241014	161100	14925777	1988	1988	1988	1988	57
183	20241014	161000	14925777	1988	1988	1988	1988	0
184	20241014	160900	14925777	1988	1988	1988	1988	0
185	20241014	160800	14925777	1988	1988	1988	1988	0
186	20241014	160700	14925777	1988	1988	1988	1988	0
187	20241014	160600	14925777	1988	1988	1988	1988	0
188	20241014	160500	14925777	1988	1988	1988	1988	0
189	20241014	160400	14925777	1988	1988	1988	1988	0
190	20241014	160300	14925777	1988	1988	1988	1988	0
191	20241014	160200	14925777	1988	1988	1988	1988	0
192	20241014	160100	14925777	1988	1988	1988	1988	0
193	20241014	160000	14925777	1988	1988	1988	1988	0
194	20241014	155900	14925777	1988	1988	1988	1988	0
195	20241014	155800	14925777	1988	1988	1988	1988	0
196	20241014	155700	14925777	1988	1988	1988	1988	0
197	20241014	155600	14925777	1988	1988	1988	1988	0
198	20241014	155500	14925777	1988	1988	1988	1988	0
199	20241014	155400	14925777	1988	1988	1988	1988	0
200	20241014	155300	14925777	1988	1988	1988	1988	0
201	20241014	155200	14925777	1988	1988	1988	1988	0
202	20241014	155100	14925777	1988	1988	1988	1988	0
203	20241014	155000	14925777	1988	1988	1988	1988	0
204	20241014	154900	14925777	1988	1988	1988	1988	0
205	20241014	154800	14925777	1988	1988	1988	1988	0
206	20241014	154700	14925777	1988	1988	1988	1988	0
207	20241014	154600	14925777	1988	1988	1988	1988	0
208	20241014	154500	14925777	1988	1988	1988	1988	0
209	20241014	154400	14925777	1988	1988	1988	1988	0
210	20241014	154300	14925777	1988	1988	1988	1988	0
211	20241014	154200	14925777	1988	1988	1988	1988	0
212	20241014	154100	14925777	1988	1988	1988	1988	57
213	20241014	154000	14925777	1988	1988	1988	1988	0
214	20241014	153900	14925777	1988	1988	1988	1988	0
215	20241014	153800	14925777	1988	1988	1988	1988	0
216	20241014	153700	14925777	1988	1988	1988	1988	0
217	20241014	153600	14925777	1988	1988	1988	1988	0
218	20241014	153500	14925777	1988	1988	1988	1988	0
219	20241014	153400	14925777	1988	1988	1988	1988	0
220	20241014	153300	14925777	1988	1988	1988	1988	0
221	20241014	153200	14925777	1988	1988	1988	1988	0
222	20241014	153100	14925777	1988	1988	1988	1988	0
223	20241014	153000	14925777	1988	1988	1988	1988	57
224	20241014	152900	14812461	1989	1989	1989	1989	0
225	20241014	152800	14812461	1989	1989	1989	1989	0
226	20241014	152700	14812461	1989	1989	1989	1989	0
227	20241014	152600	14812461	1989	1989	1989	1989	0
228	20241014	152500	14812461	1989	1989	1989	1989	0
229	20241014	152400	14812461	1989	1989	1989	1989	0
230	20241014	152300	14812461	1989	1989	1989	1989	0
231	20241014	152200	14812461	1989	1989	1989	1989	0
232	20241014	152100	14812461	1989	1989	1989	1989	0
233	20241014	152000	14812461	1989	1989	1989	1989	0
234	20241014	151900	14812461	1989	1989	1989	1989	0
235	20241014	151800	14812461	1989	1989	1989	1989	0
236	20241014	151700	14812461	1989	1987	1989	1987	299
237	20241014	151600	14218052	1984	1984	1984	1984	0
238	20241014	151500	14218052	1984	1984	1984	1984	0
239	20241014	151400	14218052	1984	1984	1984	1984	0
240	20241014	151300	14218052	1984	1984	1984	1984	250
241	20241014	151200	13722052	1983	1983	1983	1983	4
242	20241014	151100	13714120	1983	1983	1983	1983	0
243	20241014	151000	13714120	1983	1983	1983	1983	0
244	20241014	150900	13714120	1983	1983	1983	1983	1100
245	20241014	150800	11532820	1987	1987	1987	1987	0
246	20241014	150700	11532820	1987	1987	1987	1987	0
247	20241014	150600	11532820	1987	1987	1987	1987	0
248	20241014	150500	11532820	1987	1987	1987	1987	0
249	20241014	150400	11532820	1987	1987	1987	1987	0
250	20241014	150300	11532820	1987	1987	1987	1987	0
251	20241014	150200	11532820	1987	1987	1987	1987	0
252	20241014	150100	11532820	1987	1987	1987	1987	0
253	20241014	150000	11532820	1987	1987	1987	1987	0
254	20241014	145900	11532820	1987	1987	1987	1987	1
255	20241014	145800	11530833	1987	1987	1987	1987	0
256	20241014	145700	11530833	1987	1987	1987	1987	1
257	20241014	145600	11528846	1987	1987	1987	1987	0
258	20241014	145500	11528846	1987	1987	1987	1987	1
259	20241014	145400	11526859	1988	1988	1988	1988	0
260	20241014	145300	11526859	1988	1988	1988	1988	1
261	20241014	145200	11524871	1988	1988	1988	1988	0
262	20241014	145100	11524871	1988	1988	1988	1988	1
263	20241014	145000	11522883	1988	1988	1988	1988	0
264	20241014	144900	11522883	1988	1988	1988	1988	1
265	20241014	144800	11520895	1988	1988	1988	1988	0
266	20241014	144700	11520895	1988	1988	1988	1988	1
267	20241014	144600	11518907	1988	1988	1988	1988	0
268	20241014	144500	11518907	1988	1988	1988	1988	1
269	20241014	144400	11516919	1988	1988	1988	1988	0
270	20241014	144300	11516919	1988	1988	1988	1988	1
271	20241014	144200	11514931	1982	1982	1982	1982	218
272	20241014	144100	11082855	1988	1988	1988	1988	1
273	20241014	144000	11080867	1988	1988	1988	1988	0
274	20241014	143900	11080867	1988	1988	1988	1988	2
275	20241014	143800	11076891	1987	1987	1987	1987	0
276	20241014	143700	11076891	1987	1987	1987	1987	2
277	20241014	143600	11072917	1988	1988	1988	1988	0
278	20241014	143500	11072917	1988	1982	1988	1982	35
279	20241014	143400	11003535	1988	1988	1988	1988	1
280	20241014	143300	11001547	1988	1988	1988	1988	2
281	20241014	143200	10997571	1988	1988	1988	1988	0
282	20241014	143100	10997571	1988	1988	1988	1988	2
283	20241014	143000	10993595	1987	1987	1987	1987	51
284	20241014	142900	10892258	1987	1985	1987	1985	2
285	20241014	142800	10888286	1981	1981	1981	1981	451
286	20241014	142700	9994855	1985	1985	1985	1985	2
287	20241014	142600	9990885	1985	1985	1985	1985	0
288	20241014	142500	9990885	1985	1985	1985	1985	2
289	20241014	142400	9986915	1985	1985	1985	1985	0
290	20241014	142300	9986915	1985	1985	1985	1985	2
291	20241014	142200	9982945	1986	1986	1986	1986	0
292	20241014	142100	9982945	1986	1986	1986	1986	2
293	20241014	142000	9978973	1981	1981	1981	1981	0
294	20241014	141900	9978973	1981	1981	1981	1981	0
295	20241014	141800	9978973	1981	1981	1981	1981	0
296	20241014	141700	9978973	1981	1981	1981	1981	0
297	20241014	141600	9978973	1981	1981	1981	1981	0
298	20241014	141500	9978973	1981	1981	1981	1981	33
299	20241014	141400	9913600	1982	1982	1982	1982	0
300	20241014	141300	9913600	1982	1982	1982	1982	0
301	20241014	141200	9913600	1982	1982	1982	1982	0
302	20241014	141100	9913600	1982	1982	1982	1982	0
303	20241014	141000	9913600	1982	1982	1982	1982	0
304	20241014	140900	9913600	1982	1982	1982	1982	0
305	20241014	140800	9913600	1982	1982	1982	1982	0
306	20241014	140700	9913600	1982	1982	1982	1982	0
307	20241014	140600	9913600	1982	1982	1982	1982	0
308	20241014	140500	9913600	1982	1982	1982	1982	0
309	20241014	140400	9913600	1982	1982	1982	1982	0
310	20241014	140300	9913600	1982	1982	1982	1982	0
311	20241014	140200	9913600	1982	1982	1982	1982	0
312	20241014	140100	9913600	1982	1982	1982	1982	2
313	20241014	140000	9909636	1981	1981	1981	1981	0
314	20241014	135900	9909636	1981	1981	1981	1981	0
315	20241014	135800	9909636	1981	1981	1981	1981	0
316	20241014	135700	9909636	1981	1981	1981	1981	0
317	20241014	135600	9909636	1981	1981	1981	1981	0
318	20241014	135500	9909636	1981	1981	1981	1981	33
319	20241014	135400	9844263	1981	1986	1986	1981	2
320	20241014	135300	9840296	1983	1983	1983	1983	100
321	20241014	135200	9641996	1986	1986	1986	1986	0
322	20241014	135100	9641996	1986	1986	1986	1986	0
323	20241014	135000	9641996	1986	1986	1986	1986	0
324	20241014	134900	9641996	1986	1986	1986	1986	0
325	20241014	134800	9641996	1986	1986	1986	1986	0
326	20241014	134700	9641996	1986	1986	1986	1986	0
327	20241014	134600	9641996	1986	1986	1986	1986	0
328	20241014	134500	9641996	1986	1986	1986	1986	0
329	20241014	134400	9641996	1986	1986	1986	1986	0
330	20241014	134300	9641996	1986	1986	1986	1986	0
331	20241014	134200	9641996	1986	1986	1986	1986	0
332	20241014	134100	9641996	1986	1986	1986	1986	0
333	20241014	134000	9641996	1986	1986	1986	1986	0
334	20241014	133900	9641996	1986	1986	1986	1986	0
335	20241014	133800	9641996	1986	1986	1986	1986	2
336	20241014	133700	9638024	1980	1980	1980	1980	0
337	20241014	133600	9638024	1980	1980	1980	1980	0
338	20241014	133500	9638024	1980	1980	1980	1980	33
339	20241014	133400	9572684	1980	1980	1980	1980	0
340	20241014	133300	9572684	1980	1986	1986	1980	405
341	20241014	133200	8770766	1986	1986	1986	1986	0
342	20241014	133100	8770766	1986	1986	1986	1986	0
343	20241014	133000	8770766	1986	1986	1986	1986	0
344	20241014	132900	8770766	1986	1986	1986	1986	0
345	20241014	132800	8770766	1986	1986	1986	1986	3
346	20241014	132700	8764808	1980	1980	1980	1980	85
347	20241014	132600	8596508	1986	1986	1986	1986	0
348	20241014	132500	8596508	1986	1986	1986	1986	0
349	20241014	132400	8596508	1986	1986	1986	1986	0
350	20241014	132300	8596508	1986	1986	1986	1986	3
351	20241014	132200	8590550	1986	1986	1986	1986	0
352	20241014	132100	8590550	1986	1986	1986	1986	0
353	20241014	132000	8590550	1986	1986	1986	1986	0
354	20241014	131900	8590550	1986	1986	1986	1986	0
355	20241014	131800	8590550	1986	1986	1986	1986	3
356	20241014	131700	8584592	1979	1979	1979	1979	0
357	20241014	131600	8584592	1979	1979	1979	1979	0
358	20241014	131500	8584592	1979	1979	1979	1979	33
359	20241014	131400	8519285	1979	1979	1979	1979	1
360	20241014	131300	8517306	1980	1980	1980	1980	0
361	20241014	131200	8517306	1980	1980	1980	1980	0
362	20241014	131100	8517306	1980	1980	1980	1980	0
363	20241014	131000	8517306	1980	1980	1980	1980	0
364	20241014	130900	8517306	1980	1980	1980	1980	0
365	20241014	130800	8517306	1980	1980	1980	1980	0
366	20241014	130700	8517306	1980	1980	1980	1980	0
367	20241014	130600	8517306	1980	1980	1980	1980	0
368	20241014	130500	8517306	1980	1980	1980	1980	0
369	20241014	130400	8517306	1980	1980	1980	1980	0
370	20241014	130300	8517306	1980	1980	1980	1980	0
371	20241014	130200	8517306	1980	1980	1980	1980	0
372	20241014	130100	8517306	1980	1980	1980	1980	0
373	20241014	130000	8517306	1980	1980	1980	1980	0
374	20241014	125900	8517306	1980	1980	1980	1980	0
375	20241014	125800	8517306	1980	1980	1980	1980	0
376	20241014	125700	8517306	1980	1980	1980	1980	232
377	20241014	125600	8057946	1980	1980	1980	1980	0
378	20241014	125500	8057946	1980	1980	1980	1980	33
379	20241014	125400	7992606	1981	1981	1981	1981	0
380	20241014	125300	7992606	1981	1981	1981	1981	0
381	20241014	125200	7992606	1981	1981	1981	1981	0
382	20241014	125100	7992606	1981	1981	1981	1981	0
383	20241014	125000	7992606	1981	1981	1981	1981	0
384	20241014	124900	7992606	1981	1981	1981	1981	0
385	20241014	124800	7992606	1981	1981	1981	1981	5
386	20241014	124700	7982701	1981	1981	1981	1981	0
387	20241014	124600	7982701	1981	1981	1981	1981	0
388	20241014	124500	7982701	1981	1981	1981	1981	0
389	20241014	124400	7982701	1981	1981	1981	1981	0
390	20241014	124300	7982701	1981	1981	1981	1981	0
391	20241014	124200	7982701	1981	1981	1981	1981	0
392	20241014	124100	7982701	1981	1981	1981	1981	0
393	20241014	124000	7982701	1981	1981	1981	1981	10
394	20241014	123900	7962891	1980	1980	1980	1980	0
395	20241014	123800	7962891	1980	1980	1980	1980	0
396	20241014	123700	7962891	1980	1980	1980	1980	0
397	20241014	123600	7962891	1980	1980	1980	1980	0
398	20241014	123500	7962891	1980	1980	1980	1980	33
399	20241014	123400	7897551	1988	1988	1988	1988	0
400	20241014	123300	7897551	1988	1988	1988	1988	0
401	20241014	123200	7897551	1988	1988	1988	1988	1
402	20241014	123100	7895563	1988	1988	1988	1988	0
403	20241014	123000	7895563	1988	1988	1988	1988	0
404	20241014	122900	7895563	1988	1988	1988	1988	0
405	20241014	122800	7895563	1988	1988	1988	1988	0
406	20241014	122700	7895563	1988	1988	1988	1988	0
407	20241014	122600	7895563	1988	1988	1988	1988	0
408	20241014	122500	7895563	1988	1988	1988	1988	0
409	20241014	122400	7895563	1988	1988	1988	1988	0
410	20241014	122300	7895563	1988	1988	1988	1988	0
411	20241014	122200	7895563	1988	1988	1988	1988	0
412	20241014	122100	7895563	1988	1988	1988	1988	0
413	20241014	122000	7895563	1988	1988	1988	1988	4
414	20241014	121900	7887611	1980	1980	1980	1980	0
415	20241014	121800	7887611	1980	1980	1980	1980	0
416	20241014	121700	7887611	1980	1980	1980	1980	0
417	20241014	121600	7887611	1980	1980	1980	1980	0
418	20241014	121500	7887611	1980	1980	1980	1980	33
419	20241014	121400	7822271	1988	1988	1988	1988	0
420	20241014	121300	7822271	1988	1988	1988	1988	0
421	20241014	121200	7822271	1988	1988	1988	1988	28
422	20241014	121100	7766607	1988	1988	1988	1988	80
423	20241014	121000	7607567	1988	1988	1988	1988	0
424	20241014	120900	7607567	1988	1988	1988	1988	0
425	20241014	120800	7607567	1988	1988	1988	1988	0
426	20241014	120700	7607567	1988	1988	1988	1988	4
427	20241014	120600	7599615	1980	1980	1980	1980	0
428	20241014	120500	7599615	1980	1980	1980	1980	0
429	20241014	120400	7599615	1980	1980	1980	1980	0
430	20241014	120300	7599615	1980	1980	1980	1980	0
431	20241014	120200	7599615	1980	1980	1980	1980	0
432	20241014	120100	7599615	1980	1980	1980	1980	0
433	20241014	120000	7599615	1980	1980	1980	1980	0
434	20241014	115900	7599615	1980	1980	1980	1980	0
435	20241014	115800	7599615	1980	1980	1980	1980	0
436	20241014	115700	7599615	1980	1980	1980	1980	0
437	20241014	115600	7599615	1980	1980	1980	1980	0
438	20241014	115500	7599615	1980	1980	1980	1980	33
439	20241014	115400	7534275	1988	1988	1988	1988	4
440	20241014	115300	7526323	1980	1980	1980	1980	0
441	20241014	115200	7526323	1980	1980	1980	1980	0
442	20241014	115100	7526323	1980	1980	1980	1980	0
443	20241014	115000	7526323	1980	1980	1980	1980	0
444	20241014	114900	7526323	1980	1980	1980	1980	0
445	20241014	114800	7526323	1980	1980	1980	1980	0
446	20241014	114700	7526323	1980	1980	1980	1980	0
447	20241014	114600	7526323	1980	1980	1980	1980	0
448	20241014	114500	7526323	1980	1980	1980	1980	0
449	20241014	114400	7526323	1980	1980	1980	1980	0
450	20241014	114300	7526323	1980	1980	1980	1980	0
451	20241014	114200	7526323	1980	1980	1980	1980	0
452	20241014	114100	7526323	1980	1984	1984	1980	455
453	20241014	114000	6625407	1980	1980	1980	1980	0
454	20241014	113900	6625407	1980	1980	1980	1980	0
455	20241014	113800	6625407	1980	1980	1980	1980	0
456	20241014	113700	6625407	1980	1980	1980	1980	0
457	20241014	113600	6625407	1980	1980	1980	1980	0
458	20241014	113500	6625407	1980	1980	1980	1980	33
459	20241014	113400	6560067	1984	1984	1984	1984	0
460	20241014	113300	6560067	1984	1984	1984	1984	0
461	20241014	113200	6560067	1984	1984	1984	1984	0
462	20241014	113100	6560067	1984	1984	1984	1984	0
463	20241014	113000	6560067	1984	1984	1984	1984	0
464	20241014	112900	6560067	1984	1984	1984	1984	0
465	20241014	112800	6560067	1984	1984	1984	1984	4
466	20241014	112700	6552131	1980	1980	1980	1980	0
467	20241014	112600	6552131	1980	1980	1980	1980	0
468	20241014	112500	6552131	1980	1980	1980	1980	5
469	20241014	112400	6542231	1980	1980	1980	1980	846
470	20241014	112300	4867151	1984	1984	1984	1984	0
471	20241014	112200	4867151	1984	1984	1984	1984	0
472	20241014	112100	4867151	1984	1984	1984	1984	0
473	20241014	112000	4867151	1984	1984	1984	1984	0
474	20241014	111900	4867151	1984	1984	1984	1984	0
475	20241014	111800	4867151	1984	1984	1984	1984	0
476	20241014	111700	4867151	1984	1984	1984	1984	0
477	20241014	111600	4867151	1984	1984	1984	1984	0
478	20241014	111500	4867151	1984	1980	1984	1980	39
479	20241014	111400	4789911	1984	1984	1984	1984	0
480	20241014	111300	4789911	1984	1984	1984	1984	0
481	20241014	111200	4789911	1984	1984	1984	1984	0
482	20241014	111100	4789911	1984	1984	1984	1984	0
483	20241014	111000	4789911	1984	1984	1984	1984	0
484	20241014	110900	4789911	1984	1984	1984	1984	0
485	20241014	110800	4789911	1984	1984	1984	1984	0
486	20241014	110700	4789911	1984	1984	1984	1984	0
487	20241014	110600	4789911	1984	1984	1984	1984	0
488	20241014	110500	4789911	1984	1984	1984	1984	0
489	20241014	110400	4789911	1984	1984	1984	1984	0
490	20241014	110300	4789911	1984	1984	1984	1984	0
491	20241014	110200	4789911	1984	1984	1984	1984	5
492	20241014	110100	4779991	1980	1980	1980	1980	0
493	20241014	110000	4779991	1980	1980	1980	1980	0
494	20241014	105900	4779991	1980	1980	1980	1980	0
495	20241014	105800	4779991	1980	1980	1980	1980	0
496	20241014	105700	4779991	1980	1980	1980	1980	0
497	20241014	105600	4779991	1980	1980	1980	1980	0
498	20241014	105500	4779991	1980	1980	1980	1980	34
499	20241014	105400	4712671	1984	1984	1984	1984	0
500	20241014	105300	4712671	1984	1984	1984	1984	0
501	20241014	105200	4712671	1984	1984	1984	1984	0
502	20241014	105100	4712671	1984	1984	1984	1984	0
503	20241014	105000	4712671	1984	1984	1984	1984	0
504	20241014	104900	4712671	1984	1984	1984	1984	5
505	20241014	104800	4702751	1981	1981	1981	1981	0
506	20241014	104700	4702751	1981	1981	1981	1981	0
507	20241014	104600	4702751	1981	1981	1981	1981	0
508	20241014	104500	4702751	1981	1981	1981	1981	971
509	20241014	104400	2779200	1981	1981	1981	1981	0
510	20241014	104300	2779200	1981	1981	1981	1981	0
511	20241014	104200	2779200	1981	1981	1981	1981	10
512	20241014	104100	2759390	1981	1981	1981	1981	0
513	20241014	104000	2759390	1981	1981	1981	1981	0
514	20241014	103900	2759390	1981	1981	1981	1981	0
515	20241014	103800	2759390	1981	1981	1981	1981	0
516	20241014	103700	2759390	1981	1981	1981	1981	0
517	20241014	103600	2759390	1981	1981	1981	1981	5
518	20241014	103500	2749485	1981	1981	1981	1981	14
519	20241014	103400	2721751	1982	1982	1982	1982	0
520	20241014	103300	2721751	1982	1982	1982	1982	0
521	20241014	103200	2721751	1982	1982	1982	1982	0
522	20241014	103100	2721751	1982	1982	1982	1982	0
523	20241014	103000	2721751	1982	1982	1982	1982	0
524	20241014	102900	2721751	1982	1982	1982	1982	0
525	20241014	102800	2721751	1982	1982	1982	1982	0
526	20241014	102700	2721751	1982	1982	1982	1982	221
527	20241014	102600	2283729	1982	1982	1982	1982	0
528	20241014	102500	2283729	1982	1982	1982	1982	0
529	20241014	102400	2283729	1982	1982	1982	1982	313
530	20241014	102300	1663363	1983	1983	1983	1983	0
531	20241014	102200	1663363	1983	1983	1983	1983	0
532	20241014	102100	1663363	1983	1983	1983	1983	0
533	20241014	102000	1663363	1983	1983	1983	1983	0
534	20241014	101900	1663363	1983	1983	1983	1983	0
535	20241014	101800	1663363	1983	1984	1984	1983	178
536	20241014	101700	1310219	1984	1984	1984	1984	0
537	20241014	101600	1310219	1984	1984	1984	1984	0
538	20241014	101500	1310219	1984	1984	1984	1984	34
539	20241014	101400	1242763	1985	1985	1985	1985	0
540	20241014	101300	1242763	1985	1985	1985	1985	0
541	20241014	101200	1242763	1985	1985	1985	1985	27
542	20241014	101100	1189168	1986	1986	1986	1986	0
543	20241014	101000	1189168	1986	1986	1986	1986	0
544	20241014	100900	1189168	1986	1986	1986	1986	0
545	20241014	100800	1189168	1986	1986	1986	1986	0
546	20241014	100700	1189168	1986	1986	1986	1986	0
547	20241014	100600	1189168	1986	1986	1986	1986	0
548	20241014	100500	1189168	1986	1986	1986	1986	0
549	20241014	100400	1189168	1986	1986	1986	1986	0
550	20241014	100300	1189168	1986	1986	1986	1986	0
551	20241014	100200	1189168	1986	1986	1986	1986	0
552	20241014	100100	1189168	1986	1986	1986	1986	0
553	20241014	100000	1189168	1986	1986	1986	1986	0
554	20241014	095900	1189168	1986	1986	1986	1986	0
555	20241014	095800	1189168	1986	1986	1986	1986	0
556	20241014	095700	1189168	1986	1986	1986	1986	0
557	20241014	095600	1189168	1986	1986	1986	1986	0
558	20241014	095500	1189168	1986	1986	1986	1986	172
559	20241014	095400	847576	1989	1989	1989	1989	0
560	20241014	095300	847576	1989	1989	1989	1989	0
561	20241014	095200	847576	1989	1989	1989	1989	0
562	20241014	095100	847576	1989	1989	1989	1989	0
563	20241014	095000	847576	1989	1989	1989	1989	0
564	20241014	094900	847576	1989	1989	1989	1989	0
565	20241014	094800	847576	1989	1989	1989	1989	0
566	20241014	094700	847576	1989	1989	1989	1989	0
567	20241014	094600	847576	1989	1989	1989	1989	0
568	20241014	094500	847576	1989	1989	1989	1989	0
569	20241014	094400	847576	1989	1989	1989	1989	5
570	20241014	094300	837631	1989	1989	1989	1989	0
571	20241014	094200	837631	1989	1989	1989	1989	0
572	20241014	094100	837631	1989	1989	1989	1989	0
573	20241014	094000	837631	1989	1989	1989	1989	0
574	20241014	093900	837631	1989	1989	1989	1989	2
575	20241014	093800	833653	1986	1986	1986	1986	0
576	20241014	093700	833653	1986	1986	1986	1986	0
577	20241014	093600	833653	1986	1986	1986	1986	0
578	20241014	093500	833653	1986	1986	1986	1986	34
579	20241014	093400	766129	1989	1989	1989	1989	0
580	20241014	093300	766129	1989	1989	1989	1989	0
581	20241014	093200	766129	1989	1989	1989	1989	0
582	20241014	093100	766129	1989	1989	1989	1989	0
583	20241014	093000	766129	1989	1989	1989	1989	0
584	20241014	092900	766129	1989	1989	1989	1989	0
585	20241014	092800	766129	1989	1989	1989	1989	0
586	20241014	092700	766129	1989	1989	1989	1989	0
587	20241014	092600	766129	1989	1989	1989	1989	0
588	20241014	092500	766129	1989	1989	1989	1989	1
589	20241014	092400	764140	1986	1986	1986	1986	0
590	20241014	092300	764140	1986	1986	1986	1986	0
591	20241014	092200	764140	1986	1986	1986	1986	0
592	20241014	092100	764140	1986	1986	1986	1986	0
593	20241014	092000	764140	1986	1986	1986	1986	0
594	20241014	091900	764140	1986	1988	1988	1986	213
595	20241014	091800	340714	1989	1989	1989	1989	0
596	20241014	091700	340714	1989	1989	1989	1989	0
597	20241014	091600	340714	1989	1989	1989	1989	0
598	20241014	091500	340714	1989	1989	1989	1989	19
599	20241014	091400	302923	1994	1994	1994	1994	0
600	20241014	091300	302923	1994	1994	1994	1994	0
601	20241014	091200	302923	1994	1994	1994	1994	0
602	20241014	091100	302923	1994	1994	1994	1994	100
603	20241014	091000	103523	1994	1994	1994	1994	0
604	20241014	090900	103523	1994	1994	1994	1994	0
605	20241014	090800	103523	1994	1994	1994	1994	0
606	20241014	090700	103523	1994	1994	1994	1994	0
607	20241014	090600	103523	1994	1994	1994	1994	0
608	20241014	090500	103523	1994	1994	1994	1994	0
609	20241014	090400	103523	1994	1994	1994	1994	0
610	20241014	090300	103523	1994	1994	1994	1994	0
611	20241014	090200	103523	1994	1994	1994	1994	0
612	20241014	090100	103523	1994	1994	1994	1994	8
613	20241014	090000	87571	1994	1989	1994	1989	44