KissMeData/025890/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191100	20707778	1992	1992	1992	1992	7
3	20241015	191000	20707778	1992	1992	1992	1992	0
4	20241015	190900	20707778	1992	1992	1992	1992	0
5	20241015	190800	20707778	1992	1992	1992	1992	0
6	20241015	190700	20707778	1992	1992	1992	1992	0
7	20241015	190600	20707778	1992	1992	1992	1992	0
8	20241015	190500	20707778	1992	1992	1992	1992	0
9	20241015	190400	20707778	1992	1992	1992	1992	0
10	20241015	190300	20707778	1992	1992	1992	1992	0
11	20241015	190200	20707778	1992	1992	1992	1992	0
12	20241015	190100	20707778	1992	1992	1992	1992	0
13	20241015	190000	20707778	1992	1992	1992	1992	0
14	20241015	185900	20707778	1992	1992	1992	1992	0
15	20241015	185800	20707778	1992	1992	1992	1992	0
16	20241015	185700	20707778	1992	1992	1992	1992	0
17	20241015	185600	20707778	1992	1992	1992	1992	0
18	20241015	185500	20707778	1992	1992	1992	1992	0
19	20241015	185400	20707778	1992	1992	1992	1992	0
20	20241015	185300	20707778	1992	1992	1992	1992	0
21	20241015	185200	20707778	1992	1992	1992	1992	0
22	20241015	185100	20707778	1992	1992	1992	1992	0
23	20241015	185000	20707778	1992	1992	1992	1992	0
24	20241015	184900	20707778	1992	1992	1992	1992	0
25	20241015	184800	20707778	1992	1992	1992	1992	0
26	20241015	184700	20707778	1992	1992	1992	1992	0
27	20241015	184600	20707778	1992	1992	1992	1992	0
28	20241015	184500	20707778	1992	1992	1992	1992	0
29	20241015	184400	20707778	1992	1992	1992	1992	0
30	20241015	184300	20707778	1992	1992	1992	1992	0
31	20241015	184200	20707778	1992	1992	1992	1992	0
32	20241015	184100	20707778	1992	1992	1992	1992	7
33	20241015	184000	20707778	1992	1992	1992	1992	0
34	20241015	183900	20707778	1992	1992	1992	1992	0
35	20241015	183800	20707778	1992	1992	1992	1992	0
36	20241015	183700	20707778	1992	1992	1992	1992	0
37	20241015	183600	20707778	1992	1992	1992	1992	0
38	20241015	183500	20707778	1992	1992	1992	1992	0
39	20241015	183400	20707778	1992	1992	1992	1992	0
40	20241015	183300	20707778	1992	1992	1992	1992	0
41	20241015	183200	20707778	1992	1992	1992	1992	0
42	20241015	183100	20707778	1992	1992	1992	1992	0
43	20241015	183000	20707778	1992	1992	1992	1992	0
44	20241015	182900	20707778	1992	1992	1992	1992	0
45	20241015	182800	20707778	1992	1992	1992	1992	0
46	20241015	182700	20707778	1992	1992	1992	1992	0
47	20241015	182600	20707778	1992	1992	1992	1992	0
48	20241015	182500	20707778	1992	1992	1992	1992	0
49	20241015	182400	20707778	1992	1992	1992	1992	0
50	20241015	182300	20707778	1992	1992	1992	1992	0
51	20241015	182200	20707778	1992	1992	1992	1992	0
52	20241015	182100	20707778	1992	1992	1992	1992	0
53	20241015	182000	20707778	1992	1992	1992	1992	0
54	20241015	181900	20707778	1992	1992	1992	1992	0
55	20241015	181800	20707778	1992	1992	1992	1992	0
56	20241015	181700	20707778	1992	1992	1992	1992	0
57	20241015	181600	20707778	1992	1992	1992	1992	0
58	20241015	181500	20707778	1992	1992	1992	1992	0
59	20241015	181400	20707778	1992	1992	1992	1992	0
60	20241015	181300	20707778	1992	1992	1992	1992	0
61	20241015	181200	20707778	1992	1992	1992	1992	0
62	20241015	181100	20707778	1992	1992	1992	1992	7
63	20241015	181000	20707778	1992	1992	1992	1992	0
64	20241015	180900	20707778	1992	1992	1992	1992	0
65	20241015	180800	20707778	1992	1992	1992	1992	0
66	20241015	180700	20707778	1992	1992	1992	1992	0
67	20241015	180600	20707778	1992	1992	1992	1992	0
68	20241015	180500	20707778	1992	1992	1992	1992	0
69	20241015	180400	20707778	1992	1992	1992	1992	0
70	20241015	180300	20707778	1992	1992	1992	1992	0
71	20241015	180200	20707778	1992	1992	1992	1992	0
72	20241015	180100	20707778	1992	1992	1992	1992	0
73	20241015	180000	20707778	1992	1992	1992	1992	0
74	20241015	175900	20707778	1992	1992	1992	1992	0
75	20241015	175800	20707778	1992	1992	1992	1992	0
76	20241015	175700	20707778	1992	1992	1992	1992	0
77	20241015	175600	20707778	1992	1992	1992	1992	0
78	20241015	175500	20707778	1992	1992	1992	1992	0
79	20241015	175400	20707778	1992	1992	1992	1992	0
80	20241015	175300	20707778	1992	1992	1992	1992	0
81	20241015	175200	20707778	1992	1992	1992	1992	0
82	20241015	175100	20707778	1992	1992	1992	1992	0
83	20241015	175000	20707778	1992	1992	1992	1992	0
84	20241015	174900	20707778	1992	1992	1992	1992	0
85	20241015	174800	20707778	1992	1992	1992	1992	0
86	20241015	174700	20707778	1992	1992	1992	1992	0
87	20241015	174600	20707778	1992	1992	1992	1992	0
88	20241015	174500	20707778	1992	1992	1992	1992	0
89	20241015	174400	20707778	1992	1992	1992	1992	0
90	20241015	174300	20707778	1992	1992	1992	1992	0
91	20241015	174200	20707778	1992	1992	1992	1992	0
92	20241015	174100	20707778	1992	1992	1992	1992	7
93	20241015	174000	20707778	1992	1992	1992	1992	0
94	20241015	173900	20707778	1992	1992	1992	1992	0
95	20241015	173800	20707778	1992	1992	1992	1992	0
96	20241015	173700	20707778	1992	1992	1992	1992	0
97	20241015	173600	20707778	1992	1992	1992	1992	0
98	20241015	173500	20707778	1992	1992	1992	1992	0
99	20241015	173400	20707778	1992	1992	1992	1992	0
100	20241015	173300	20707778	1992	1992	1992	1992	0
101	20241015	173200	20707778	1992	1992	1992	1992	0
102	20241015	173100	20707778	1992	1992	1992	1992	0
103	20241015	173000	20707778	1992	1992	1992	1992	0
104	20241015	172900	20707778	1992	1992	1992	1992	0
105	20241015	172800	20707778	1992	1992	1992	1992	0
106	20241015	172700	20707778	1992	1992	1992	1992	0
107	20241015	172600	20707778	1992	1992	1992	1992	0
108	20241015	172500	20707778	1992	1992	1992	1992	0
109	20241015	172400	20707778	1992	1992	1992	1992	0
110	20241015	172300	20707778	1992	1992	1992	1992	0
111	20241015	172200	20707778	1992	1992	1992	1992	0
112	20241015	172100	20707778	1992	1992	1992	1992	0
113	20241015	172000	20707778	1992	1992	1992	1992	0
114	20241015	171900	20707778	1992	1992	1992	1992	0
115	20241015	171800	20707778	1992	1992	1992	1992	0
116	20241015	171700	20707778	1992	1992	1992	1992	0
117	20241015	171600	20707778	1992	1992	1992	1992	0
118	20241015	171500	20707778	1992	1992	1992	1992	0
119	20241015	171400	20707778	1992	1992	1992	1992	0
120	20241015	171300	20707778	1992	1992	1992	1992	0
121	20241015	171200	20707778	1992	1992	1992	1992	0
122	20241015	171100	20707778	1992	1992	1992	1992	7
123	20241015	171000	20707778	1992	1992	1992	1992	0
124	20241015	170900	20707778	1992	1992	1992	1992	0
125	20241015	170800	20707778	1992	1992	1992	1992	0
126	20241015	170700	20707778	1992	1992	1992	1992	0
127	20241015	170600	20707778	1992	1992	1992	1992	0
128	20241015	170500	20707778	1992	1992	1992	1992	0
129	20241015	170400	20707778	1992	1992	1992	1992	0
130	20241015	170300	20707778	1992	1992	1992	1992	0
131	20241015	170200	20707778	1992	1992	1992	1992	0
132	20241015	170100	20707778	1992	1992	1992	1992	0
133	20241015	170000	20707778	1992	1992	1992	1992	0
134	20241015	165900	20707778	1992	1992	1992	1992	0
135	20241015	165800	20707778	1992	1992	1992	1992	0
136	20241015	165700	20707778	1992	1992	1992	1992	0
137	20241015	165600	20707778	1992	1992	1992	1992	0
138	20241015	165500	20707778	1992	1992	1992	1992	0
139	20241015	165400	20707778	1992	1992	1992	1992	0
140	20241015	165300	20707778	1992	1992	1992	1992	0
141	20241015	165200	20707778	1992	1992	1992	1992	0
142	20241015	165100	20707778	1992	1992	1992	1992	0
143	20241015	165000	20707778	1992	1992	1992	1992	0
144	20241015	164900	20707778	1992	1992	1992	1992	0
145	20241015	164800	20707778	1992	1992	1992	1992	0
146	20241015	164700	20707778	1992	1992	1992	1992	0
147	20241015	164600	20707778	1992	1992	1992	1992	0
148	20241015	164500	20707778	1992	1992	1992	1992	0
149	20241015	164400	20707778	1992	1992	1992	1992	0
150	20241015	164300	20707778	1992	1992	1992	1992	0
151	20241015	164200	20707778	1992	1992	1992	1992	0
152	20241015	164100	20707778	1992	1992	1992	1992	7
153	20241015	164000	20707778	1992	1992	1992	1992	0
154	20241015	163900	20707778	1992	1992	1992	1992	0
155	20241015	163800	20707778	1992	1992	1992	1992	0
156	20241015	163700	20707778	1992	1992	1992	1992	0
157	20241015	163600	20707778	1992	1992	1992	1992	0
158	20241015	163500	20707778	1992	1992	1992	1992	0
159	20241015	163400	20707778	1992	1992	1992	1992	0
160	20241015	163300	20707778	1992	1992	1992	1992	0
161	20241015	163200	20707778	1992	1992	1992	1992	0
162	20241015	163100	20707778	1992	1992	1992	1992	0
163	20241015	163000	20707778	1992	1992	1992	1992	0
164	20241015	162900	20707778	1992	1992	1992	1992	0
165	20241015	162800	20707778	1992	1992	1992	1992	0
166	20241015	162700	20707778	1992	1992	1992	1992	0
167	20241015	162600	20707778	1992	1992	1992	1992	0
168	20241015	162500	20707778	1992	1992	1992	1992	0
169	20241015	162400	20707778	1992	1992	1992	1992	0
170	20241015	162300	20707778	1992	1992	1992	1992	0
171	20241015	162200	20707778	1992	1992	1992	1992	0
172	20241015	162100	20707778	1992	1992	1992	1992	0
173	20241015	162000	20707778	1992	1992	1992	1992	0
174	20241015	161900	20707778	1992	1992	1992	1992	0
175	20241015	161800	20707778	1992	1992	1992	1992	0
176	20241015	161700	20707778	1992	1992	1992	1992	0
177	20241015	161600	20707778	1992	1992	1992	1992	0
178	20241015	161500	20707778	1992	1992	1992	1992	0
179	20241015	161400	20707778	1992	1992	1992	1992	0
180	20241015	161300	20707778	1992	1992	1992	1992	0
181	20241015	161200	20707778	1992	1992	1992	1992	0
182	20241015	161100	20707778	1992	1992	1992	1992	7
183	20241015	161000	20707778	1992	1992	1992	1992	0
184	20241015	160900	20707778	1992	1992	1992	1992	0
185	20241015	160800	20707778	1992	1992	1992	1992	0
186	20241015	160700	20707778	1992	1992	1992	1992	0
187	20241015	160600	20707778	1992	1992	1992	1992	0
188	20241015	160500	20707778	1992	1992	1992	1992	0
189	20241015	160400	20707778	1992	1992	1992	1992	0
190	20241015	160300	20707778	1992	1992	1992	1992	0
191	20241015	160200	20707778	1992	1992	1992	1992	0
192	20241015	160100	20707778	1992	1992	1992	1992	0
193	20241015	160000	20707778	1992	1992	1992	1992	0
194	20241015	155900	20707778	1992	1992	1992	1992	0
195	20241015	155800	20707778	1992	1992	1992	1992	0
196	20241015	155700	20707778	1992	1992	1992	1992	0
197	20241015	155600	20707778	1992	1992	1992	1992	0
198	20241015	155500	20707778	1992	1992	1992	1992	0
199	20241015	155400	20707778	1992	1992	1992	1992	0
200	20241015	155300	20707778	1992	1992	1992	1992	0
201	20241015	155200	20707778	1992	1992	1992	1992	0
202	20241015	155100	20707778	1992	1992	1992	1992	0
203	20241015	155000	20707778	1992	1992	1992	1992	0
204	20241015	154900	20707778	1992	1992	1992	1992	0
205	20241015	154800	20707778	1992	1992	1992	1992	0
206	20241015	154700	20707778	1992	1992	1992	1992	0
207	20241015	154600	20707778	1992	1992	1992	1992	0
208	20241015	154500	20707778	1992	1992	1992	1992	0
209	20241015	154400	20707778	1992	1992	1992	1992	0
210	20241015	154300	20707778	1992	1992	1992	1992	0
211	20241015	154200	20707778	1992	1992	1992	1992	0
212	20241015	154100	20707778	1992	1992	1992	1992	7
213	20241015	154000	20707778	1992	1992	1992	1992	0
214	20241015	153900	20707778	1992	1992	1992	1992	0
215	20241015	153800	20707778	1992	1992	1992	1992	0
216	20241015	153700	20707778	1992	1992	1992	1992	0
217	20241015	153600	20707778	1992	1992	1992	1992	0
218	20241015	153500	20707778	1992	1992	1992	1992	0
219	20241015	153400	20707778	1992	1992	1992	1992	0
220	20241015	153300	20707778	1992	1992	1992	1992	0
221	20241015	153200	20707778	1992	1992	1992	1992	0
222	20241015	153100	20707778	1992	1992	1992	1992	0
223	20241015	153000	20707778	1992	1992	1992	1992	7
224	20241015	152900	20693834	1992	1992	1992	1992	0
225	20241015	152800	20693834	1992	1992	1992	1992	0
226	20241015	152700	20693834	1992	1992	1992	1992	0
227	20241015	152600	20693834	1992	1992	1992	1992	0
228	20241015	152500	20693834	1992	1992	1992	1992	0
229	20241015	152400	20693834	1992	1992	1992	1992	0
230	20241015	152300	20693834	1992	1992	1992	1992	0
231	20241015	152200	20693834	1992	1992	1992	1992	0
232	20241015	152100	20693834	1992	1992	1992	1992	0
233	20241015	152000	20693834	1992	1992	1992	1992	0
234	20241015	151900	20693834	1992	1992	1992	1992	11
235	20241015	151800	20671922	1992	1992	1992	1992	0
236	20241015	151700	20671922	1992	1992	1992	1992	0
237	20241015	151600	20671922	1992	1992	1992	1992	220
238	20241015	151500	20233682	1991	1992	1992	1991	281
239	20241015	151400	19673931	1992	1992	1992	1992	480
240	20241015	151300	18717771	1993	1992	1993	1992	100
241	20241015	151200	18518492	1991	1989	1991	1989	52
242	20241015	151100	18415044	1991	1989	1991	1989	75
243	20241015	151000	18265825	1988	1987	1988	1987	1954
244	20241015	150900	14382226	1983	1983	1983	1983	0
245	20241015	150800	14382226	1983	1983	1983	1983	0
246	20241015	150700	14382226	1983	1983	1983	1983	5
247	20241015	150600	14372311	1983	1983	1983	1983	5
248	20241015	150500	14362396	1982	1982	1982	1982	0
249	20241015	150400	14362396	1982	1982	1982	1982	0
250	20241015	150300	14362396	1982	1982	1982	1982	0
251	20241015	150200	14362396	1982	1982	1982	1982	239
252	20241015	150100	13888698	1982	1982	1982	1982	0
253	20241015	150000	13888698	1982	1982	1982	1982	10
254	20241015	145900	13868878	1982	1982	1982	1982	0
255	20241015	145800	13868878	1982	1982	1982	1982	5
256	20241015	145700	13858968	1985	1985	1985	1985	0
257	20241015	145600	13858968	1985	1985	1985	1985	0
258	20241015	145500	13858968	1985	1985	1985	1985	0
259	20241015	145400	13858968	1985	1985	1985	1985	0
260	20241015	145300	13858968	1985	1985	1985	1985	10
261	20241015	145200	13839118	1985	1985	1985	1985	0
262	20241015	145100	13839118	1985	1985	1985	1985	0
263	20241015	145000	13839118	1985	1985	1985	1985	4
264	20241015	144900	13831178	1982	1982	1982	1982	10
265	20241015	144800	13811358	1982	1981	1982	1981	11
266	20241015	144700	13789562	1981	1981	1981	1981	5
267	20241015	144600	13779657	1980	1980	1980	1980	0
268	20241015	144500	13779657	1980	1981	1981	1980	36
269	20241015	144400	13708372	1980	1980	1980	1980	0
270	20241015	144300	13708372	1980	1980	1980	1980	0
271	20241015	144200	13708372	1980	1980	1980	1980	0
272	20241015	144100	13708372	1980	1980	1980	1980	0
273	20241015	144000	13708372	1980	1980	1980	1980	0
274	20241015	143900	13708372	1980	1980	1980	1980	0
275	20241015	143800	13708372	1980	1980	1980	1980	0
276	20241015	143700	13708372	1980	1980	1980	1980	0
277	20241015	143600	13708372	1980	1980	1980	1980	30
278	20241015	143500	13648972	1980	1981	1981	1980	1129
279	20241015	143400	11413435	1982	1982	1982	1982	0
280	20241015	143300	11413435	1982	1982	1982	1982	5
281	20241015	143200	11403525	1981	1981	1981	1981	0
282	20241015	143100	11403525	1981	1981	1981	1981	0
283	20241015	143000	11403525	1981	1982	1982	1981	92
284	20241015	142900	11221268	1982	1982	1982	1982	5
285	20241015	142800	11211358	1982	1982	1982	1982	0
286	20241015	142700	11211358	1982	1982	1982	1982	0
287	20241015	142600	11211358	1982	1982	1982	1982	5
288	20241015	142500	11201448	1985	1985	1985	1985	0
289	20241015	142400	11201448	1985	1985	1985	1985	0
290	20241015	142300	11201448	1985	1985	1985	1985	0
291	20241015	142200	11201448	1985	1985	1985	1985	0
292	20241015	142100	11201448	1985	1985	1985	1985	0
293	20241015	142000	11201448	1985	1985	1985	1985	4
294	20241015	141900	11193508	1985	1985	1985	1985	0
295	20241015	141800	11193508	1985	1985	1985	1985	0
296	20241015	141700	11193508	1985	1985	1985	1985	0
297	20241015	141600	11193508	1985	1985	1985	1985	0
298	20241015	141500	11193508	1985	1985	1985	1985	0
299	20241015	141400	11193508	1985	1985	1985	1985	0
300	20241015	141300	11193508	1985	1985	1985	1985	0
301	20241015	141200	11193508	1985	1985	1985	1985	0
302	20241015	141100	11193508	1985	1985	1985	1985	0
303	20241015	141000	11193508	1985	1985	1985	1985	0
304	20241015	140900	11193508	1985	1985	1985	1985	0
305	20241015	140800	11193508	1985	1985	1985	1985	0
306	20241015	140700	11193508	1985	1985	1985	1985	0
307	20241015	140600	11193508	1985	1985	1985	1985	0
308	20241015	140500	11193508	1985	1985	1985	1985	4
309	20241015	140400	11185568	1981	1981	1981	1981	0
310	20241015	140300	11185568	1981	1981	1981	1981	0
311	20241015	140200	11185568	1981	1981	1981	1981	0
312	20241015	140100	11185568	1981	1981	1981	1981	0
313	20241015	140000	11185568	1981	1981	1981	1981	0
314	20241015	135900	11185568	1981	1981	1981	1981	0
315	20241015	135800	11185568	1981	1981	1981	1981	6
316	20241015	135700	11173682	1981	1981	1981	1981	0
317	20241015	135600	11173682	1981	1981	1981	1981	0
318	20241015	135500	11173682	1981	1981	1981	1981	0
319	20241015	135400	11173682	1981	1981	1981	1981	0
320	20241015	135300	11173682	1981	1981	1981	1981	0
321	20241015	135200	11173682	1981	1981	1981	1981	332
322	20241015	135100	10515990	1986	1986	1986	1986	0
323	20241015	135000	10515990	1986	1986	1986	1986	4
324	20241015	134900	10508046	1981	1981	1981	1981	0
325	20241015	134800	10508046	1981	1981	1981	1981	0
326	20241015	134700	10508046	1981	1981	1981	1981	20
327	20241015	134600	10468426	1982	1982	1982	1982	0
328	20241015	134500	10468426	1982	1982	1982	1982	0
329	20241015	134400	10468426	1982	1982	1982	1982	5
330	20241015	134300	10458516	1981	1981	1981	1981	0
331	20241015	134200	10458516	1981	1981	1981	1981	30
332	20241015	134100	10399086	1986	1986	1986	1986	0
333	20241015	134000	10399086	1986	1986	1986	1986	0
334	20241015	133900	10399086	1986	1986	1986	1986	0
335	20241015	133800	10399086	1986	1986	1986	1986	0
336	20241015	133700	10399086	1986	1986	1986	1986	0
337	20241015	133600	10399086	1986	1986	1986	1986	0
338	20241015	133500	10399086	1986	1986	1986	1986	4
339	20241015	133400	10391142	1982	1982	1982	1982	0
340	20241015	133300	10391142	1982	1982	1982	1982	0
341	20241015	133200	10391142	1982	1982	1982	1982	0
342	20241015	133100	10391142	1982	1982	1982	1982	0
343	20241015	133000	10391142	1982	1982	1982	1982	0
344	20241015	132900	10391142	1982	1982	1982	1982	0
345	20241015	132800	10391142	1982	1982	1982	1982	0
346	20241015	132700	10391142	1982	1982	1982	1982	0
347	20241015	132600	10391142	1982	1982	1982	1982	5
348	20241015	132500	10381232	1981	1981	1981	1981	0
349	20241015	132400	10381232	1981	1981	1981	1981	5
350	20241015	132300	10371327	1986	1986	1986	1986	0
351	20241015	132200	10371327	1986	1986	1986	1986	0
352	20241015	132100	10371327	1986	1986	1986	1986	0
353	20241015	132000	10371327	1986	1983	1986	1983	4
354	20241015	131900	10363386	1981	1981	1981	1981	5
355	20241015	131800	10353481	1983	1983	1983	1983	0
356	20241015	131700	10353481	1983	1983	1983	1983	0
357	20241015	131600	10353481	1983	1983	1983	1983	0
358	20241015	131500	10353481	1983	1983	1983	1983	0
359	20241015	131400	10353481	1983	1983	1983	1983	0
360	20241015	131300	10353481	1983	1983	1983	1983	0
361	20241015	131200	10353481	1983	1983	1983	1983	0
362	20241015	131100	10353481	1983	1983	1983	1983	0
363	20241015	131000	10353481	1983	1983	1983	1983	0
364	20241015	130900	10353481	1983	1983	1983	1983	0
365	20241015	130800	10353481	1983	1983	1983	1983	0
366	20241015	130700	10353481	1983	1983	1983	1983	0
367	20241015	130600	10353481	1983	1983	1983	1983	0
368	20241015	130500	10353481	1983	1981	1983	1981	9
369	20241015	130400	10335644	1981	1981	1981	1981	0
370	20241015	130300	10335644	1981	1981	1981	1981	0
371	20241015	130200	10335644	1981	1981	1981	1981	0
372	20241015	130100	10335644	1981	1981	1981	1981	0
373	20241015	130000	10335644	1981	1981	1981	1981	0
374	20241015	125900	10335644	1981	1981	1981	1981	0
375	20241015	125800	10335644	1981	1981	1981	1981	0
376	20241015	125700	10335644	1981	1981	1981	1981	0
377	20241015	125600	10335644	1981	1981	1981	1981	0
378	20241015	125500	10335644	1981	1985	1985	1981	151
379	20241015	125400	10036509	1982	1982	1982	1982	0
380	20241015	125300	10036509	1982	1982	1982	1982	0
381	20241015	125200	10036509	1982	1982	1982	1982	5
382	20241015	125100	10026599	1985	1985	1985	1985	0
383	20241015	125000	10026599	1985	1985	1985	1985	4
384	20241015	124900	10018659	1982	1982	1982	1982	5
385	20241015	124800	10008749	1981	1981	1981	1981	0
386	20241015	124700	10008749	1981	1981	1981	1981	0
387	20241015	124600	10008749	1981	1981	1981	1981	0
388	20241015	124500	10008749	1981	1981	1981	1981	0
389	20241015	124400	10008749	1981	1981	1981	1981	0
390	20241015	124300	10008749	1981	1981	1981	1981	0
391	20241015	124200	10008749	1981	1981	1981	1981	0
392	20241015	124100	10008749	1981	1981	1981	1981	50
393	20241015	124000	9909699	1985	1985	1985	1985	0
394	20241015	123900	9909699	1985	1985	1985	1985	0
395	20241015	123800	9909699	1985	1985	1985	1985	0
396	20241015	123700	9909699	1985	1985	1985	1985	0
397	20241015	123600	9909699	1985	1985	1985	1985	0
398	20241015	123500	9909699	1985	1985	1985	1985	4
399	20241015	123400	9901759	1981	1981	1981	1981	0
400	20241015	123300	9901759	1981	1981	1981	1981	0
401	20241015	123200	9901759	1981	1981	1981	1981	0
402	20241015	123100	9901759	1981	1981	1981	1981	0
403	20241015	123000	9901759	1981	1981	1981	1981	0
404	20241015	122900	9901759	1981	1981	1981	1981	0
405	20241015	122800	9901759	1981	1981	1981	1981	0
406	20241015	122700	9901759	1981	1981	1981	1981	0
407	20241015	122600	9901759	1981	1981	1981	1981	118
408	20241015	122500	9668001	1986	1986	1986	1986	0
409	20241015	122400	9668001	1986	1986	1986	1986	0
410	20241015	122300	9668001	1986	1986	1986	1986	0
411	20241015	122200	9668001	1986	1986	1986	1986	0
412	20241015	122100	9668001	1986	1986	1986	1986	0
413	20241015	122000	9668001	1986	1986	1986	1986	4
414	20241015	121900	9660057	1982	1982	1982	1982	0
415	20241015	121800	9660057	1982	1982	1982	1982	0
416	20241015	121700	9660057	1982	1982	1982	1982	0
417	20241015	121600	9660057	1982	1982	1982	1982	0
418	20241015	121500	9660057	1982	1982	1982	1982	0
419	20241015	121400	9660057	1982	1982	1982	1982	0
420	20241015	121300	9660057	1982	1982	1982	1982	0
421	20241015	121200	9660057	1982	1982	1982	1982	0
422	20241015	121100	9660057	1982	1982	1982	1982	5
423	20241015	121000	9650147	1985	1985	1985	1985	0
424	20241015	120900	9650147	1985	1985	1985	1985	1
425	20241015	120800	9648162	1986	1986	1986	1986	0
426	20241015	120700	9648162	1986	1986	1986	1986	0
427	20241015	120600	9648162	1986	1986	1986	1986	0
428	20241015	120500	9648162	1986	1986	1986	1986	4
429	20241015	120400	9640218	1981	1981	1981	1981	148
430	20241015	120300	9347030	1980	1980	1980	1980	0
431	20241015	120200	9347030	1980	1980	1980	1980	0
432	20241015	120100	9347030	1980	1980	1980	1980	0
433	20241015	120000	9347030	1980	1980	1980	1980	0
434	20241015	115900	9347030	1980	1980	1980	1980	0
435	20241015	115800	9347030	1980	1980	1980	1980	0
436	20241015	115700	9347030	1980	1980	1980	1980	0
437	20241015	115600	9347030	1980	1980	1980	1980	5
438	20241015	115500	9337130	1986	1986	1986	1986	0
439	20241015	115400	9337130	1986	1986	1986	1986	0
440	20241015	115300	9337130	1986	1986	1986	1986	0
441	20241015	115200	9337130	1986	1986	1986	1986	0
442	20241015	115100	9337130	1986	1986	1986	1986	0
443	20241015	115000	9337130	1986	1986	1986	1986	4
444	20241015	114900	9329186	1980	1980	1980	1980	0
445	20241015	114800	9329186	1980	1980	1980	1980	0
446	20241015	114700	9329186	1980	1980	1980	1980	0
447	20241015	114600	9329186	1980	1980	1980	1980	5
448	20241015	114500	9319286	1980	1980	1980	1980	20
449	20241015	114400	9279686	1981	1981	1981	1981	0
450	20241015	114300	9279686	1981	1981	1981	1981	0
451	20241015	114200	9279686	1981	1981	1981	1981	0
452	20241015	114100	9279686	1981	1981	1981	1981	99
453	20241015	114000	9083567	1986	1986	1986	1986	0
454	20241015	113900	9083567	1986	1986	1986	1986	0
455	20241015	113800	9083567	1986	1986	1986	1986	0
456	20241015	113700	9083567	1986	1986	1986	1986	0
457	20241015	113600	9083567	1986	1986	1986	1986	0
458	20241015	113500	9083567	1986	1986	1986	1986	5
459	20241015	113400	9073637	1982	1982	1982	1982	0
460	20241015	113300	9073637	1982	1982	1982	1982	0
461	20241015	113200	9073637	1982	1982	1982	1982	5
462	20241015	113100	9063727	1982	1982	1982	1982	0
463	20241015	113000	9063727	1982	1982	1982	1982	0
464	20241015	112900	9063727	1982	1982	1982	1982	0
465	20241015	112800	9063727	1982	1982	1982	1982	0
466	20241015	112700	9063727	1982	1982	1982	1982	0
467	20241015	112600	9063727	1982	1982	1982	1982	0
468	20241015	112500	9063727	1982	1982	1982	1982	0
469	20241015	112400	9063727	1982	1982	1982	1982	0
470	20241015	112300	9063727	1982	1982	1982	1982	2
471	20241015	112200	9059763	1988	1988	1988	1988	0
472	20241015	112100	9059763	1988	1988	1988	1988	0
473	20241015	112000	9059763	1988	1988	1988	1988	5
474	20241015	111900	9049823	1987	1987	1987	1987	0
475	20241015	111800	9049823	1987	1987	1987	1987	0
476	20241015	111700	9049823	1987	1987	1987	1987	0
477	20241015	111600	9049823	1987	1987	1987	1987	0
478	20241015	111500	9049823	1987	1987	1987	1987	0
479	20241015	111400	9049823	1987	1987	1987	1987	0
480	20241015	111300	9049823	1987	1987	1987	1987	0
481	20241015	111200	9049823	1987	1985	1987	1985	2758
482	20241015	111100	3569897	1985	1985	1985	1985	0
483	20241015	111000	3569897	1985	1985	1985	1985	0
484	20241015	110900	3569897	1985	1985	1985	1985	0
485	20241015	110800	3569897	1985	1985	1985	1985	0
486	20241015	110700	3569897	1985	1985	1985	1985	0
487	20241015	110600	3569897	1985	1985	1985	1985	0
488	20241015	110500	3569897	1985	1985	1985	1985	5
489	20241015	110400	3559972	1986	1986	1986	1986	0
490	20241015	110300	3559972	1986	1986	1986	1986	0
491	20241015	110200	3559972	1986	1986	1986	1986	0
492	20241015	110100	3559972	1986	1986	1986	1986	0
493	20241015	110000	3559972	1986	1986	1986	1986	0
494	20241015	105900	3559972	1986	1986	1986	1986	0
495	20241015	105800	3559972	1986	1986	1986	1986	0
496	20241015	105700	3559972	1986	1986	1986	1986	0
497	20241015	105600	3559972	1986	1986	1986	1986	100
498	20241015	105500	3361372	1986	1986	1986	1986	0
499	20241015	105400	3361372	1986	1986	1986	1986	0
500	20241015	105300	3361372	1986	1986	1986	1986	0
501	20241015	105200	3361372	1986	1986	1986	1986	0
502	20241015	105100	3361372	1986	1986	1986	1986	0
503	20241015	105000	3361372	1986	1986	1986	1986	5
504	20241015	104900	3351442	1980	1980	1980	1980	0
505	20241015	104800	3351442	1980	1980	1980	1980	150
506	20241015	104700	3054442	1980	1980	1980	1980	0
507	20241015	104600	3054442	1980	1980	1980	1980	0
508	20241015	104500	3054442	1980	1980	1980	1980	0
509	20241015	104400	3054442	1980	1980	1980	1980	0
510	20241015	104300	3054442	1980	1980	1980	1980	0
511	20241015	104200	3054442	1980	1980	1980	1980	0
512	20241015	104100	3054442	1980	1980	1980	1980	0
513	20241015	104000	3054442	1980	1980	1980	1980	0
514	20241015	103900	3054442	1980	1980	1980	1980	0
515	20241015	103800	3054442	1980	1980	1980	1980	0
516	20241015	103700	3054442	1980	1980	1980	1980	0
517	20241015	103600	3054442	1980	1980	1980	1980	0
518	20241015	103500	3054442	1980	1986	1986	1980	8
519	20241015	103400	3038572	1986	1986	1986	1986	0
520	20241015	103300	3038572	1986	1986	1986	1986	1
521	20241015	103200	3036586	1986	1986	1986	1986	0
522	20241015	103100	3036586	1986	1986	1986	1986	0
523	20241015	103000	3036586	1986	1986	1986	1986	0
524	20241015	102900	3036586	1986	1986	1986	1986	0
525	20241015	102800	3036586	1986	1986	1986	1986	0
526	20241015	102700	3036586	1986	1986	1986	1986	0
527	20241015	102600	3036586	1986	1986	1986	1986	0
528	20241015	102500	3036586	1986	1986	1986	1986	0
529	20241015	102400	3036586	1986	1986	1986	1986	0
530	20241015	102300	3036586	1986	1986	1986	1986	0
531	20241015	102200	3036586	1986	1986	1986	1986	0
532	20241015	102100	3036586	1986	1986	1986	1986	0
533	20241015	102000	3036586	1986	1986	1986	1986	5
534	20241015	101900	3026656	1986	1986	1986	1986	0
535	20241015	101800	3026656	1986	1986	1986	1986	0
536	20241015	101700	3026656	1986	1986	1986	1986	2
537	20241015	101600	3022684	1986	1986	1986	1986	0
538	20241015	101500	3022684	1986	1986	1986	1986	0
539	20241015	101400	3022684	1986	1986	1986	1986	0
540	20241015	101300	3022684	1986	1986	1986	1986	0
541	20241015	101200	3022684	1986	1986	1986	1986	0
542	20241015	101100	3022684	1986	1986	1986	1986	0
543	20241015	101000	3022684	1986	1986	1986	1986	0
544	20241015	100900	3022684	1986	1986	1986	1986	0
545	20241015	100800	3022684	1986	1986	1986	1986	0
546	20241015	100700	3022684	1986	1986	1986	1986	0
547	20241015	100600	3022684	1986	1986	1986	1986	0
548	20241015	100500	3022684	1986	1986	1986	1986	5
549	20241015	100400	3012754	1987	1987	1987	1987	0
550	20241015	100300	3012754	1987	1987	1987	1987	0
551	20241015	100200	3012754	1987	1980	1987	1980	2
552	20241015	100100	3008787	1980	1980	1980	1980	0
553	20241015	100000	3008787	1980	1980	1980	1980	0
554	20241015	095900	3008787	1980	1980	1980	1980	0
555	20241015	095800	3008787	1980	1980	1980	1980	0
556	20241015	095700	3008787	1980	1980	1980	1980	0
557	20241015	095600	3008787	1980	1980	1980	1980	95
558	20241015	095500	2820687	1980	1980	1980	1980	0
559	20241015	095400	2820687	1980	1980	1980	1980	0
560	20241015	095300	2820687	1980	1980	1980	1980	0
561	20241015	095200	2820687	1980	1980	1980	1980	0
562	20241015	095100	2820687	1980	1980	1980	1980	5
563	20241015	095000	2810787	1980	1980	1980	1980	0
564	20241015	094900	2810787	1980	1980	1980	1980	0
565	20241015	094800	2810787	1980	1980	1980	1980	0
566	20241015	094700	2810787	1980	1980	1980	1980	0
567	20241015	094600	2810787	1980	1980	1980	1980	0
568	20241015	094500	2810787	1980	1980	1980	1980	0
569	20241015	094400	2810787	1980	1980	1980	1980	0
570	20241015	094300	2810787	1980	1980	1980	1980	0
571	20241015	094200	2810787	1980	1980	1980	1980	0
572	20241015	094100	2810787	1980	1980	1980	1980	0
573	20241015	094000	2810787	1980	1981	1981	1980	363
574	20241015	093900	2091884	1986	1986	1986	1986	5
575	20241015	093800	2081954	1986	1986	1986	1986	0
576	20241015	093700	2081954	1986	1986	1986	1986	0
577	20241015	093600	2081954	1986	1986	1986	1986	0
578	20241015	093500	2081954	1986	1986	1986	1986	2
579	20241015	093400	2077982	1984	1984	1984	1984	0
580	20241015	093300	2077982	1984	1984	1984	1984	0
581	20241015	093200	2077982	1984	1984	1984	1984	0
582	20241015	093100	2077982	1984	1984	1984	1984	0
583	20241015	093000	2077982	1984	1984	1984	1984	0
584	20241015	092900	2077982	1984	1984	1984	1984	0
585	20241015	092800	2077982	1984	1984	1984	1984	0
586	20241015	092700	2077982	1984	1984	1984	1984	0
587	20241015	092600	2077982	1984	1984	1984	1984	0
588	20241015	092500	2077982	1984	1984	1984	1984	0
589	20241015	092400	2077982	1984	1984	1984	1984	0
590	20241015	092300	2077982	1984	1984	1984	1984	0
591	20241015	092200	2077982	1984	1984	1984	1984	0
592	20241015	092100	2077982	1984	1984	1984	1984	0
593	20241015	092000	2077982	1984	1984	1984	1984	0
594	20241015	091900	2077982	1984	1984	1984	1984	0
595	20241015	091800	2077982	1984	1984	1984	1984	0
596	20241015	091700	2077982	1984	1984	1984	1984	0
597	20241015	091600	2077982	1984	1984	1984	1984	0
598	20241015	091500	2077982	1984	1984	1984	1984	0
599	20241015	091400	2077982	1984	1984	1984	1984	0
600	20241015	091300	2077982	1984	1984	1984	1984	0
601	20241015	091200	2077982	1984	1984	1984	1984	14
602	20241015	091100	2050206	1987	1987	1987	1987	0
603	20241015	091000	2050206	1987	1987	1987	1987	0
604	20241015	090900	2050206	1987	1987	1987	1987	0
605	20241015	090800	2050206	1987	1987	1987	1987	0
606	20241015	090700	2050206	1987	1987	1987	1987	0
607	20241015	090600	2050206	1987	1987	1987	1987	5
608	20241015	090500	2040271	1987	1987	1987	1987	0
609	20241015	090400	2040271	1987	1986	1987	1986	542
610	20241015	090300	963359	1984	1984	1984	1984	87
611	20241015	090200	790751	1981	1981	1981	1981	258
612	20241015	090100	279653	1981	1981	1981	1981	8
613	20241015	090000	263805	1982	1987	1987	1982	132