KissMeData/025890/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191500	17809752	1989	1989	1989	1989	14
3	20241008	191400	17809752	1989	1989	1989	1989	0
4	20241008	191300	17809752	1989	1989	1989	1989	0
5	20241008	191200	17809752	1989	1989	1989	1989	0
6	20241008	191100	17809752	1989	1989	1989	1989	0
7	20241008	191000	17809752	1989	1989	1989	1989	0
8	20241008	190900	17809752	1989	1989	1989	1989	0
9	20241008	190800	17809752	1989	1989	1989	1989	0
10	20241008	190700	17809752	1989	1989	1989	1989	0
11	20241008	190600	17809752	1989	1989	1989	1989	0
12	20241008	190500	17809752	1989	1989	1989	1989	0
13	20241008	190400	17809752	1989	1989	1989	1989	0
14	20241008	190300	17809752	1989	1989	1989	1989	0
15	20241008	190200	17809752	1989	1989	1989	1989	0
16	20241008	190100	17809752	1989	1989	1989	1989	0
17	20241008	190000	17809752	1989	1989	1989	1989	0
18	20241008	185900	17809752	1989	1989	1989	1989	0
19	20241008	185800	17809752	1989	1989	1989	1989	0
20	20241008	185700	17809752	1989	1989	1989	1989	0
21	20241008	185600	17809752	1989	1989	1989	1989	0
22	20241008	185500	17809752	1989	1989	1989	1989	0
23	20241008	185400	17809752	1989	1989	1989	1989	0
24	20241008	185300	17809752	1989	1989	1989	1989	0
25	20241008	185200	17809752	1989	1989	1989	1989	0
26	20241008	185100	17809752	1989	1989	1989	1989	0
27	20241008	185000	17809752	1989	1989	1989	1989	0
28	20241008	184900	17809752	1989	1989	1989	1989	0
29	20241008	184800	17809752	1989	1989	1989	1989	0
30	20241008	184700	17809752	1989	1989	1989	1989	0
31	20241008	184600	17809752	1989	1989	1989	1989	0
32	20241008	184500	17809752	1989	1989	1989	1989	14
33	20241008	184400	17809752	1989	1989	1989	1989	0
34	20241008	184300	17809752	1989	1989	1989	1989	0
35	20241008	184200	17809752	1989	1989	1989	1989	0
36	20241008	184100	17809752	1989	1989	1989	1989	0
37	20241008	184000	17809752	1989	1989	1989	1989	0
38	20241008	183900	17809752	1989	1989	1989	1989	0
39	20241008	183800	17809752	1989	1989	1989	1989	0
40	20241008	183700	17809752	1989	1989	1989	1989	0
41	20241008	183600	17809752	1989	1989	1989	1989	0
42	20241008	183500	17809752	1989	1989	1989	1989	0
43	20241008	183400	17809752	1989	1989	1989	1989	0
44	20241008	183300	17809752	1989	1989	1989	1989	0
45	20241008	183200	17809752	1989	1989	1989	1989	0
46	20241008	183100	17809752	1989	1989	1989	1989	0
47	20241008	183000	17809752	1989	1989	1989	1989	0
48	20241008	182900	17809752	1989	1989	1989	1989	0
49	20241008	182800	17809752	1989	1989	1989	1989	0
50	20241008	182700	17809752	1989	1989	1989	1989	0
51	20241008	182600	17809752	1989	1989	1989	1989	0
52	20241008	182500	17809752	1989	1989	1989	1989	0
53	20241008	182400	17809752	1989	1989	1989	1989	0
54	20241008	182300	17809752	1989	1989	1989	1989	0
55	20241008	182200	17809752	1989	1989	1989	1989	0
56	20241008	182100	17809752	1989	1989	1989	1989	0
57	20241008	182000	17809752	1989	1989	1989	1989	0
58	20241008	181900	17809752	1989	1989	1989	1989	0
59	20241008	181800	17809752	1989	1989	1989	1989	0
60	20241008	181700	17809752	1989	1989	1989	1989	0
61	20241008	181600	17809752	1989	1989	1989	1989	0
62	20241008	181500	17809752	1989	1989	1989	1989	14
63	20241008	181400	17809752	1989	1989	1989	1989	0
64	20241008	181300	17809752	1989	1989	1989	1989	0
65	20241008	181200	17809752	1989	1989	1989	1989	0
66	20241008	181100	17809752	1989	1989	1989	1989	0
67	20241008	181000	17809752	1989	1989	1989	1989	0
68	20241008	180900	17809752	1989	1989	1989	1989	0
69	20241008	180800	17809752	1989	1989	1989	1989	0
70	20241008	180700	17809752	1989	1989	1989	1989	0
71	20241008	180600	17809752	1989	1989	1989	1989	0
72	20241008	180500	17809752	1989	1989	1989	1989	0
73	20241008	180400	17809752	1989	1989	1989	1989	0
74	20241008	180300	17809752	1989	1989	1989	1989	0
75	20241008	180200	17809752	1989	1989	1989	1989	0
76	20241008	180100	17809752	1989	1989	1989	1989	0
77	20241008	180000	17809752	1989	1989	1989	1989	0
78	20241008	175900	17809752	1989	1989	1989	1989	0
79	20241008	175800	17809752	1989	1989	1989	1989	0
80	20241008	175700	17809752	1989	1989	1989	1989	0
81	20241008	175600	17809752	1989	1989	1989	1989	0
82	20241008	175500	17809752	1989	1989	1989	1989	0
83	20241008	175400	17809752	1989	1989	1989	1989	0
84	20241008	175300	17809752	1989	1989	1989	1989	0
85	20241008	175200	17809752	1989	1989	1989	1989	0
86	20241008	175100	17809752	1989	1989	1989	1989	0
87	20241008	175000	17809752	1989	1989	1989	1989	0
88	20241008	174900	17809752	1989	1989	1989	1989	0
89	20241008	174800	17809752	1989	1989	1989	1989	0
90	20241008	174700	17809752	1989	1989	1989	1989	0
91	20241008	174600	17809752	1989	1989	1989	1989	0
92	20241008	174500	17809752	1989	1989	1989	1989	14
93	20241008	174400	17809752	1989	1989	1989	1989	0
94	20241008	174300	17809752	1989	1989	1989	1989	0
95	20241008	174200	17809752	1989	1989	1989	1989	0
96	20241008	174100	17809752	1989	1989	1989	1989	0
97	20241008	174000	17809752	1989	1989	1989	1989	0
98	20241008	173900	17809752	1989	1989	1989	1989	0
99	20241008	173800	17809752	1989	1989	1989	1989	0
100	20241008	173700	17809752	1989	1989	1989	1989	0
101	20241008	173600	17809752	1989	1989	1989	1989	0
102	20241008	173500	17809752	1989	1989	1989	1989	0
103	20241008	173400	17809752	1989	1989	1989	1989	0
104	20241008	173300	17809752	1989	1989	1989	1989	0
105	20241008	173200	17809752	1989	1989	1989	1989	0
106	20241008	173100	17809752	1989	1989	1989	1989	0
107	20241008	173000	17809752	1989	1989	1989	1989	0
108	20241008	172900	17809752	1989	1989	1989	1989	0
109	20241008	172800	17809752	1989	1989	1989	1989	0
110	20241008	172700	17809752	1989	1989	1989	1989	0
111	20241008	172600	17809752	1989	1989	1989	1989	0
112	20241008	172500	17809752	1989	1989	1989	1989	0
113	20241008	172400	17809752	1989	1989	1989	1989	0
114	20241008	172300	17809752	1989	1989	1989	1989	0
115	20241008	172200	17809752	1989	1989	1989	1989	0
116	20241008	172100	17809752	1989	1989	1989	1989	0
117	20241008	172000	17809752	1989	1989	1989	1989	0
118	20241008	171900	17809752	1989	1989	1989	1989	0
119	20241008	171800	17809752	1989	1989	1989	1989	0
120	20241008	171700	17809752	1989	1989	1989	1989	0
121	20241008	171600	17809752	1989	1989	1989	1989	0
122	20241008	171500	17809752	1989	1989	1989	1989	14
123	20241008	171400	17809752	1989	1989	1989	1989	0
124	20241008	171300	17809752	1989	1989	1989	1989	0
125	20241008	171200	17809752	1989	1989	1989	1989	0
126	20241008	171100	17809752	1989	1989	1989	1989	0
127	20241008	171000	17809752	1989	1989	1989	1989	0
128	20241008	170900	17809752	1989	1989	1989	1989	0
129	20241008	170800	17809752	1989	1989	1989	1989	0
130	20241008	170700	17809752	1989	1989	1989	1989	0
131	20241008	170600	17809752	1989	1989	1989	1989	0
132	20241008	170500	17809752	1989	1989	1989	1989	0
133	20241008	170400	17809752	1989	1989	1989	1989	0
134	20241008	170300	17809752	1989	1989	1989	1989	0
135	20241008	170200	17809752	1989	1989	1989	1989	0
136	20241008	170100	17809752	1989	1989	1989	1989	0
137	20241008	170000	17809752	1989	1989	1989	1989	0
138	20241008	165900	17809752	1989	1989	1989	1989	0
139	20241008	165800	17809752	1989	1989	1989	1989	0
140	20241008	165700	17809752	1989	1989	1989	1989	0
141	20241008	165600	17809752	1989	1989	1989	1989	0
142	20241008	165500	17809752	1989	1989	1989	1989	0
143	20241008	165400	17809752	1989	1989	1989	1989	0
144	20241008	165300	17809752	1989	1989	1989	1989	0
145	20241008	165200	17809752	1989	1989	1989	1989	0
146	20241008	165100	17809752	1989	1989	1989	1989	0
147	20241008	165000	17809752	1989	1989	1989	1989	0
148	20241008	164900	17809752	1989	1989	1989	1989	0
149	20241008	164800	17809752	1989	1989	1989	1989	0
150	20241008	164700	17809752	1989	1989	1989	1989	0
151	20241008	164600	17809752	1989	1989	1989	1989	0
152	20241008	164500	17809752	1989	1989	1989	1989	14
153	20241008	164400	17809752	1989	1989	1989	1989	0
154	20241008	164300	17809752	1989	1989	1989	1989	0
155	20241008	164200	17809752	1989	1989	1989	1989	0
156	20241008	164100	17809752	1989	1989	1989	1989	0
157	20241008	164000	17809752	1989	1989	1989	1989	0
158	20241008	163900	17809752	1989	1989	1989	1989	0
159	20241008	163800	17809752	1989	1989	1989	1989	0
160	20241008	163700	17809752	1989	1989	1989	1989	0
161	20241008	163600	17809752	1989	1989	1989	1989	0
162	20241008	163500	17809752	1989	1989	1989	1989	0
163	20241008	163400	17809752	1989	1989	1989	1989	0
164	20241008	163300	17809752	1989	1989	1989	1989	0
165	20241008	163200	17809752	1989	1989	1989	1989	0
166	20241008	163100	17809752	1989	1989	1989	1989	0
167	20241008	163000	17809752	1989	1989	1989	1989	0
168	20241008	162900	17809752	1989	1989	1989	1989	0
169	20241008	162800	17809752	1989	1989	1989	1989	0
170	20241008	162700	17809752	1989	1989	1989	1989	0
171	20241008	162600	17809752	1989	1989	1989	1989	0
172	20241008	162500	17809752	1989	1989	1989	1989	0
173	20241008	162400	17809752	1989	1989	1989	1989	0
174	20241008	162300	17809752	1989	1989	1989	1989	0
175	20241008	162200	17809752	1989	1989	1989	1989	0
176	20241008	162100	17809752	1989	1989	1989	1989	0
177	20241008	162000	17809752	1989	1989	1989	1989	0
178	20241008	161900	17809752	1989	1989	1989	1989	0
179	20241008	161800	17809752	1989	1989	1989	1989	0
180	20241008	161700	17809752	1989	1989	1989	1989	0
181	20241008	161600	17809752	1989	1989	1989	1989	0
182	20241008	161500	17809752	1989	1989	1989	1989	14
183	20241008	161400	17809752	1989	1989	1989	1989	0
184	20241008	161300	17809752	1989	1989	1989	1989	0
185	20241008	161200	17809752	1989	1989	1989	1989	0
186	20241008	161100	17809752	1989	1989	1989	1989	0
187	20241008	161000	17809752	1989	1989	1989	1989	0
188	20241008	160900	17809752	1989	1989	1989	1989	0
189	20241008	160800	17809752	1989	1989	1989	1989	0
190	20241008	160700	17809752	1989	1989	1989	1989	0
191	20241008	160600	17809752	1989	1989	1989	1989	0
192	20241008	160500	17809752	1989	1989	1989	1989	0
193	20241008	160400	17809752	1989	1989	1989	1989	0
194	20241008	160300	17809752	1989	1989	1989	1989	0
195	20241008	160200	17809752	1989	1989	1989	1989	0
196	20241008	160100	17809752	1989	1989	1989	1989	0
197	20241008	160000	17809752	1989	1989	1989	1989	0
198	20241008	155900	17809752	1989	1989	1989	1989	0
199	20241008	155800	17809752	1989	1989	1989	1989	0
200	20241008	155700	17809752	1989	1989	1989	1989	0
201	20241008	155600	17809752	1989	1989	1989	1989	0
202	20241008	155500	17809752	1989	1989	1989	1989	0
203	20241008	155400	17809752	1989	1989	1989	1989	0
204	20241008	155300	17809752	1989	1989	1989	1989	0
205	20241008	155200	17809752	1989	1989	1989	1989	0
206	20241008	155100	17809752	1989	1989	1989	1989	0
207	20241008	155000	17809752	1989	1989	1989	1989	0
208	20241008	154900	17809752	1989	1989	1989	1989	0
209	20241008	154800	17809752	1989	1989	1989	1989	0
210	20241008	154700	17809752	1989	1989	1989	1989	0
211	20241008	154600	17809752	1989	1989	1989	1989	0
212	20241008	154500	17809752	1989	1989	1989	1989	14
213	20241008	154400	17809752	1989	1989	1989	1989	0
214	20241008	154300	17809752	1989	1989	1989	1989	0
215	20241008	154200	17809752	1989	1989	1989	1989	0
216	20241008	154100	17809752	1989	1989	1989	1989	0
217	20241008	154000	17809752	1989	1989	1989	1989	0
218	20241008	153900	17809752	1989	1989	1989	1989	0
219	20241008	153800	17809752	1989	1989	1989	1989	0
220	20241008	153700	17809752	1989	1989	1989	1989	0
221	20241008	153600	17809752	1989	1989	1989	1989	0
222	20241008	153500	17809752	1989	1989	1989	1989	0
223	20241008	153400	17809752	1989	1989	1989	1989	0
224	20241008	153300	17809752	1989	1989	1989	1989	0
225	20241008	153200	17809752	1989	1989	1989	1989	0
226	20241008	153100	17809752	1989	1989	1989	1989	0
227	20241008	153000	17809752	1989	1989	1989	1989	14
228	20241008	152900	17781906	1988	1988	1988	1988	0
229	20241008	152800	17781906	1988	1988	1988	1988	0
230	20241008	152700	17781906	1988	1988	1988	1988	0
231	20241008	152600	17781906	1988	1988	1988	1988	0
232	20241008	152500	17781906	1988	1988	1988	1988	0
233	20241008	152400	17781906	1988	1988	1988	1988	0
234	20241008	152300	17781906	1988	1988	1988	1988	0
235	20241008	152200	17781906	1988	1988	1988	1988	0
236	20241008	152100	17781906	1988	1988	1988	1988	0
237	20241008	152000	17781906	1988	1988	1988	1988	0
238	20241008	151900	17781906	1988	1988	1988	1988	0
239	20241008	151800	17781906	1988	1988	1988	1988	0
240	20241008	151700	17781906	1988	1988	1988	1988	0
241	20241008	151600	17781906	1988	1988	1988	1988	0
242	20241008	151500	17781906	1988	1988	1988	1988	0
243	20241008	151400	17781906	1988	1988	1988	1988	0
244	20241008	151300	17781906	1988	1988	1988	1988	0
245	20241008	151200	17781906	1988	1988	1988	1988	0
246	20241008	151100	17781906	1988	1988	1988	1988	0
247	20241008	151000	17781906	1988	1988	1988	1988	0
248	20241008	150900	17781906	1988	1988	1988	1988	5
249	20241008	150800	17771966	1989	1989	1989	1989	0
250	20241008	150700	17771966	1989	1989	1989	1989	0
251	20241008	150600	17771966	1989	1989	1989	1989	0
252	20241008	150500	17771966	1989	1989	1989	1989	2
253	20241008	150400	17767988	1989	1989	1989	1989	0
254	20241008	150300	17767988	1989	1989	1989	1989	0
255	20241008	150200	17767988	1989	1989	1989	1989	1
256	20241008	150100	17765999	1989	1989	1989	1989	0
257	20241008	150000	17765999	1989	1988	1989	1988	148
258	20241008	145900	17471774	1988	1988	1988	1988	0
259	20241008	145800	17471774	1988	1988	1988	1988	1
260	20241008	145700	17469786	1988	1988	1988	1988	2
261	20241008	145600	17465810	1988	1988	1988	1988	0
262	20241008	145500	17465810	1988	1988	1988	1988	2
263	20241008	145400	17461834	1988	1988	1988	1988	0
264	20241008	145300	17461834	1988	1988	1988	1988	0
265	20241008	145200	17461834	1988	1988	1988	1988	0
266	20241008	145100	17461834	1988	1988	1988	1988	0
267	20241008	145000	17461834	1988	1988	1988	1988	1
268	20241008	144900	17459846	1988	1988	1988	1988	0
269	20241008	144800	17459846	1988	1988	1988	1988	0
270	20241008	144700	17459846	1988	1988	1988	1988	0
271	20241008	144600	17459846	1988	1988	1988	1988	28
272	20241008	144500	17404182	1988	1988	1988	1988	0
273	20241008	144400	17404182	1988	1988	1988	1988	0
274	20241008	144300	17404182	1988	1988	1988	1988	0
275	20241008	144200	17404182	1988	1988	1988	1988	4
276	20241008	144100	17396230	1987	1987	1987	1987	19
277	20241008	144000	17358477	1988	1988	1988	1988	0
278	20241008	143900	17358477	1988	1988	1988	1988	0
279	20241008	143800	17358477	1988	1988	1988	1988	0
280	20241008	143700	17358477	1988	1988	1988	1988	0
281	20241008	143600	17358477	1988	1988	1988	1988	0
282	20241008	143500	17358477	1988	1988	1988	1988	0
283	20241008	143400	17358477	1988	1988	1988	1988	0
284	20241008	143300	17358477	1988	1988	1988	1988	2
285	20241008	143200	17354501	1988	1988	1988	1988	0
286	20241008	143100	17354501	1988	1988	1988	1988	0
287	20241008	143000	17354501	1988	1988	1988	1988	0
288	20241008	142900	17354501	1988	1988	1988	1988	0
289	20241008	142800	17354501	1988	1988	1988	1988	0
290	20241008	142700	17354501	1988	1988	1988	1988	0
291	20241008	142600	17354501	1988	1988	1988	1988	0
292	20241008	142500	17354501	1988	1988	1988	1988	0
293	20241008	142400	17354501	1988	1988	1988	1988	1
294	20241008	142300	17352513	1987	1987	1987	1987	16
295	20241008	142200	17320721	1987	1988	1988	1987	6
296	20241008	142100	17308797	1988	1988	1988	1988	0
297	20241008	142000	17308797	1988	1988	1988	1988	0
298	20241008	141900	17308797	1988	1988	1988	1988	0
299	20241008	141800	17308797	1988	1988	1988	1988	0
300	20241008	141700	17308797	1988	1988	1988	1988	0
301	20241008	141600	17308797	1988	1988	1988	1988	4
302	20241008	141500	17300845	1988	1988	1988	1988	0
303	20241008	141400	17300845	1988	1988	1988	1988	8
304	20241008	141300	17284941	1988	1988	1988	1988	0
305	20241008	141200	17284941	1988	1988	1988	1988	0
306	20241008	141100	17284941	1988	1988	1988	1988	0
307	20241008	141000	17284941	1988	1988	1988	1988	2
308	20241008	140900	17280965	1988	1988	1988	1988	0
309	20241008	140800	17280965	1988	1988	1988	1988	0
310	20241008	140700	17280965	1988	1988	1988	1988	0
311	20241008	140600	17280965	1988	1988	1988	1988	4
312	20241008	140500	17273013	1988	1988	1988	1988	0
313	20241008	140400	17273013	1988	1988	1988	1988	0
314	20241008	140300	17273013	1988	1988	1988	1988	0
315	20241008	140200	17273013	1988	1988	1988	1988	1
316	20241008	140100	17271025	1987	1987	1987	1987	252
317	20241008	140000	16770301	1988	1988	1988	1988	0
318	20241008	135900	16770301	1988	1988	1988	1988	0
319	20241008	135800	16770301	1988	1988	1988	1988	0
320	20241008	135700	16770301	1988	1988	1988	1988	0
321	20241008	135600	16770301	1988	1988	1988	1988	4
322	20241008	135500	16762349	1988	1988	1988	1988	0
323	20241008	135400	16762349	1988	1988	1988	1988	2
324	20241008	135300	16758373	1988	1988	1988	1988	4
325	20241008	135200	16750421	1988	1988	1988	1988	1
326	20241008	135100	16748433	1988	1988	1988	1988	0
327	20241008	135000	16748433	1988	1988	1988	1988	0
328	20241008	134900	16748433	1988	1988	1988	1988	4
329	20241008	134800	16740481	1987	1987	1987	1987	0
330	20241008	134700	16740481	1987	1987	1987	1987	0
331	20241008	134600	16740481	1987	1987	1988	1987	181
332	20241008	134500	16380833	1987	1987	1987	1987	29
333	20241008	134400	16323210	1987	1987	1987	1987	0
334	20241008	134300	16323210	1987	1987	1987	1987	4
335	20241008	134200	16315262	1987	1987	1987	1987	1
336	20241008	134100	16313275	1987	1987	1987	1987	125
337	20241008	134000	16064900	1987	1987	1987	1987	4
338	20241008	133900	16056952	1987	1987	1987	1987	0
339	20241008	133800	16056952	1987	1987	1987	1987	0
340	20241008	133700	16056952	1987	1987	1987	1987	0
341	20241008	133600	16056952	1987	1987	1987	1987	0
342	20241008	133500	16056952	1987	1987	1987	1987	0
343	20241008	133400	16056952	1987	1987	1987	1987	0
344	20241008	133300	16056952	1987	1987	1987	1987	0
345	20241008	133200	16056952	1987	1987	1987	1987	0
346	20241008	133100	16056952	1987	1987	1987	1987	4
347	20241008	133000	16049004	1986	1986	1986	1986	0
348	20241008	132900	16049004	1986	1986	1986	1986	0
349	20241008	132800	16049004	1986	1986	1986	1986	0
350	20241008	132700	16049004	1986	1986	1986	1986	0
351	20241008	132600	16049004	1986	1986	1986	1986	31
352	20241008	132500	15987438	1986	1986	1986	1986	1
353	20241008	132400	15985452	1986	1986	1986	1986	0
354	20241008	132300	15985452	1986	1986	1986	1986	0
355	20241008	132200	15985452	1986	1986	1986	1986	1
356	20241008	132100	15983466	1986	1986	1986	1986	4
357	20241008	132000	15975522	1985	1985	1985	1985	0
358	20241008	131900	15975522	1985	1985	1985	1985	200
359	20241008	131800	15578522	1986	1986	1986	1986	0
360	20241008	131700	15578522	1986	1986	1986	1986	0
361	20241008	131600	15578522	1986	1986	1986	1986	4
362	20241008	131500	15570578	1986	1986	1986	1986	144
363	20241008	131400	15284594	1986	1986	1986	1986	0
364	20241008	131300	15284594	1986	1986	1986	1986	0
365	20241008	131200	15284594	1986	1986	1986	1986	1
366	20241008	131100	15282608	1986	1986	1986	1986	202
367	20241008	131000	14881436	1986	1986	1986	1986	0
368	20241008	130900	14881436	1986	1986	1986	1986	0
369	20241008	130800	14881436	1986	1986	1986	1986	0
370	20241008	130700	14881436	1986	1986	1986	1986	0
371	20241008	130600	14881436	1986	1986	1986	1986	0
372	20241008	130500	14881436	1986	1986	1986	1986	28
373	20241008	130400	14825828	1986	1986	1986	1986	68
374	20241008	130300	14690780	1986	1986	1986	1986	50
375	20241008	130200	14591480	1986	1986	1986	1986	0
376	20241008	130100	14591480	1986	1986	1986	1986	2
377	20241008	130000	14587508	1985	1985	1985	1985	1017
378	20241008	125900	12568763	1985	1985	1985	1985	0
379	20241008	125800	12568763	1985	1985	1985	1985	0
380	20241008	125700	12568763	1985	1985	1985	1985	0
381	20241008	125600	12568763	1985	1985	1985	1985	0
382	20241008	125500	12568763	1985	1985	1985	1985	0
383	20241008	125400	12568763	1985	1985	1985	1985	0
384	20241008	125300	12568763	1985	1985	1985	1985	0
385	20241008	125200	12568763	1985	1985	1985	1985	1
386	20241008	125100	12566778	1985	1985	1985	1985	0
387	20241008	125000	12566778	1985	1985	1985	1985	0
388	20241008	124900	12566778	1985	1985	1985	1985	0
389	20241008	124800	12566778	1985	1985	1985	1985	0
390	20241008	124700	12566778	1985	1985	1985	1985	0
391	20241008	124600	12566778	1985	1985	1985	1985	0
392	20241008	124500	12566778	1985	1985	1985	1985	0
393	20241008	124400	12566778	1985	1985	1985	1985	0
394	20241008	124300	12566778	1985	1985	1985	1985	0
395	20241008	124200	12566778	1985	1985	1985	1985	1
396	20241008	124100	12564793	1985	1985	1985	1985	0
397	20241008	124000	12564793	1985	1985	1985	1985	0
398	20241008	123900	12564793	1985	1985	1985	1985	0
399	20241008	123800	12564793	1985	1985	1985	1985	0
400	20241008	123700	12564793	1985	1985	1985	1985	0
401	20241008	123600	12564793	1985	1985	1985	1985	1
402	20241008	123500	12562808	1985	1985	1985	1985	0
403	20241008	123400	12562808	1985	1985	1985	1985	0
404	20241008	123300	12562808	1985	1985	1985	1985	0
405	20241008	123200	12562808	1985	1985	1985	1985	1
406	20241008	123100	12560823	1985	1985	1985	1985	20
407	20241008	123000	12521123	1984	1984	1984	1984	0
408	20241008	122900	12521123	1984	1984	1984	1984	504
409	20241008	122800	11521187	1984	1984	1984	1984	0
410	20241008	122700	11521187	1984	1984	1984	1984	0
411	20241008	122600	11521187	1984	1984	1984	1984	0
412	20241008	122500	11521187	1984	1984	1984	1984	0
413	20241008	122400	11521187	1984	1984	1984	1984	300
414	20241008	122300	10925987	1985	1985	1985	1985	1
415	20241008	122200	10924002	1985	1985	1985	1985	1
416	20241008	122100	10922017	1985	1985	1985	1985	0
417	20241008	122000	10922017	1985	1985	1985	1985	0
418	20241008	121900	10922017	1985	1985	1985	1985	0
419	20241008	121800	10922017	1985	1985	1985	1985	0
420	20241008	121700	10922017	1985	1985	1985	1985	0
421	20241008	121600	10922017	1985	1985	1985	1985	0
422	20241008	121500	10922017	1985	1985	1985	1985	2
423	20241008	121400	10918047	1985	1985	1985	1985	0
424	20241008	121300	10918047	1985	1985	1985	1985	1
425	20241008	121200	10916062	1985	1985	1985	1985	0
426	20241008	121100	10916062	1985	1985	1985	1985	2
427	20241008	121000	10912092	1984	1984	1984	1984	0
428	20241008	120900	10912092	1984	1984	1984	1984	110
429	20241008	120800	10693852	1985	1985	1985	1985	0
430	20241008	120700	10693852	1985	1985	1985	1985	0
431	20241008	120600	10693852	1985	1985	1985	1985	0
432	20241008	120500	10693852	1985	1985	1985	1985	0
433	20241008	120400	10693852	1985	1985	1985	1985	0
434	20241008	120300	10693852	1985	1985	1985	1985	0
435	20241008	120200	10693852	1985	1985	1985	1985	1
436	20241008	120100	10691867	1985	1985	1985	1985	0
437	20241008	120000	10691867	1985	1985	1985	1985	0
438	20241008	115900	10691867	1985	1985	1985	1985	0
439	20241008	115800	10691867	1985	1985	1985	1985	0
440	20241008	115700	10691867	1985	1985	1985	1985	0
441	20241008	115600	10691867	1985	1985	1985	1985	0
442	20241008	115500	10691867	1985	1985	1985	1985	0
443	20241008	115400	10691867	1985	1985	1985	1985	0
444	20241008	115300	10691867	1985	1985	1985	1985	0
445	20241008	115200	10691867	1985	1985	1985	1985	1
446	20241008	115100	10689882	1985	1985	1985	1985	0
447	20241008	115000	10689882	1985	1985	1985	1985	0
448	20241008	114900	10689882	1985	1985	1985	1985	0
449	20241008	114800	10689882	1985	1985	1985	1985	0
450	20241008	114700	10689882	1985	1985	1985	1985	0
451	20241008	114600	10689882	1985	1985	1985	1985	0
452	20241008	114500	10689882	1985	1983	1985	1983	102
453	20241008	114400	10487612	1985	1985	1985	1985	0
454	20241008	114300	10487612	1985	1985	1985	1985	0
455	20241008	114200	10487612	1985	1985	1985	1985	2
456	20241008	114100	10483642	1984	1984	1984	1984	0
457	20241008	114000	10483642	1984	1983	1984	1983	947
458	20241008	113900	8605668	1983	1983	1983	1983	0
459	20241008	113800	8605668	1983	1983	1983	1983	0
460	20241008	113700	8605668	1983	1983	1983	1983	5
461	20241008	113600	8595753	1983	1983	1983	1983	6
462	20241008	113500	8583855	1983	1983	1983	1983	0
463	20241008	113400	8583855	1983	1983	1983	1983	100
464	20241008	113300	8385555	1983	1983	1983	1983	252
465	20241008	113200	7885839	1983	1983	1983	1983	39
466	20241008	113100	7808502	1983	1983	1983	1983	0
467	20241008	113000	7808502	1983	1983	1983	1983	2
468	20241008	112900	7804536	1982	1982	1982	1982	14
469	20241008	112800	7776788	1981	1981	1981	1981	0
470	20241008	112700	7776788	1981	1981	1981	1981	0
471	20241008	112600	7776788	1981	1981	1981	1981	0
472	20241008	112500	7776788	1981	1981	1981	1981	0
473	20241008	112400	7776788	1981	1981	1981	1981	1407
474	20241008	112300	4989521	1983	1983	1983	1983	0
475	20241008	112200	4989521	1983	1982	1983	1982	101
476	20241008	112100	4789245	1983	1983	1983	1983	0
477	20241008	112000	4789245	1983	1983	1983	1983	0
478	20241008	111900	4789245	1983	1982	1983	1982	2
479	20241008	111800	4785280	1981	1981	1981	1981	222
480	20241008	111700	4345498	1982	1982	1982	1982	0
481	20241008	111600	4345498	1982	1982	1982	1982	0
482	20241008	111500	4345498	1982	1982	1982	1982	0
483	20241008	111400	4345498	1982	1982	1982	1982	0
484	20241008	111300	4345498	1982	1982	1982	1982	0
485	20241008	111200	4345498	1982	1982	1982	1982	0
486	20241008	111100	4345498	1982	1982	1982	1982	0
487	20241008	111000	4345498	1982	1982	1982	1982	0
488	20241008	110900	4345498	1982	1982	1982	1982	0
489	20241008	110800	4345498	1982	1982	1982	1982	0
490	20241008	110700	4345498	1982	1982	1982	1982	0
491	20241008	110600	4345498	1982	1982	1982	1982	0
492	20241008	110500	4345498	1982	1982	1982	1982	0
493	20241008	110400	4345498	1982	1982	1982	1982	0
494	20241008	110300	4345498	1982	1982	1982	1982	0
495	20241008	110200	4345498	1982	1982	1982	1982	2
496	20241008	110100	4341534	1980	1980	1980	1980	0
497	20241008	110000	4341534	1980	1980	1980	1980	0
498	20241008	105900	4341534	1980	1980	1980	1980	0
499	20241008	105800	4341534	1980	1980	1980	1980	0
500	20241008	105700	4341534	1980	1980	1980	1980	0
501	20241008	105600	4341534	1980	1980	1980	1980	0
502	20241008	105500	4341534	1980	1980	1980	1980	0
503	20241008	105400	4341534	1980	1980	1980	1980	0
504	20241008	105300	4341534	1980	1980	1980	1980	0
505	20241008	105200	4341534	1980	1980	1980	1980	99
506	20241008	105100	4145514	1980	1980	1980	1980	0
507	20241008	105000	4145514	1980	1980	1980	1980	0
508	20241008	104900	4145514	1980	1980	1980	1980	0
509	20241008	104800	4145514	1980	1980	1980	1980	0
510	20241008	104700	4145514	1980	1980	1980	1980	0
511	20241008	104600	4145514	1980	1980	1980	1980	0
512	20241008	104500	4145514	1980	1980	1980	1980	0
513	20241008	104400	4145514	1980	1980	1980	1980	0
514	20241008	104300	4145514	1980	1980	1980	1980	0
515	20241008	104200	4145514	1980	1980	1980	1980	0
516	20241008	104100	4145514	1980	1980	1980	1980	0
517	20241008	104000	4145514	1980	1980	1980	1980	0
518	20241008	103900	4145514	1980	1980	1980	1980	0
519	20241008	103800	4145514	1980	1980	1980	1980	1
520	20241008	103700	4143534	1980	1980	1980	1980	0
521	20241008	103600	4143534	1980	1980	1980	1980	0
522	20241008	103500	4143534	1980	1980	1980	1980	0
523	20241008	103400	4143534	1980	1980	1980	1980	0
524	20241008	103300	4143534	1980	1980	1980	1980	2
525	20241008	103200	4139574	1982	1982	1982	1982	1
526	20241008	103100	4137592	1977	1977	1977	1977	0
527	20241008	103000	4137592	1977	1977	1977	1977	0
528	20241008	102900	4137592	1977	1977	1977	1977	0
529	20241008	102800	4137592	1977	1977	1977	1977	0
530	20241008	102700	4137592	1977	1977	1977	1977	505
531	20241008	102600	3139207	1983	1983	1983	1983	0
532	20241008	102500	3139207	1983	1983	1983	1983	0
533	20241008	102400	3139207	1983	1983	1983	1983	0
534	20241008	102300	3139207	1983	1983	1983	1983	0
535	20241008	102200	3139207	1983	1983	1983	1983	2
536	20241008	102100	3135241	1977	1977	1977	1977	0
537	20241008	102000	3135241	1977	1977	1977	1977	0
538	20241008	101900	3135241	1977	1977	1977	1977	0
539	20241008	101800	3135241	1977	1977	1977	1977	0
540	20241008	101700	3135241	1977	1977	1977	1977	0
541	20241008	101600	3135241	1977	1977	1977	1977	0
542	20241008	101500	3135241	1977	1977	1977	1977	0
543	20241008	101400	3135241	1977	1977	1977	1977	0
544	20241008	101300	3135241	1977	1977	1977	1977	4
545	20241008	101200	3127333	1977	1977	1977	1977	0
546	20241008	101100	3127333	1977	1977	1977	1977	0
547	20241008	101000	3127333	1977	1977	1977	1977	4
548	20241008	100900	3119425	1983	1983	1983	1983	0
549	20241008	100800	3119425	1983	1983	1983	1983	0
550	20241008	100700	3119425	1983	1983	1983	1983	0
551	20241008	100600	3119425	1983	1983	1983	1983	0
552	20241008	100500	3119425	1983	1983	1983	1983	0
553	20241008	100400	3119425	1983	1983	1983	1983	0
554	20241008	100300	3119425	1983	1983	1983	1983	0
555	20241008	100200	3119425	1983	1977	1983	1977	5
556	20241008	100100	3109534	1977	1977	1977	1977	0
557	20241008	100000	3109534	1977	1977	1977	1977	4
558	20241008	095900	3101626	1977	1977	1977	1977	0
559	20241008	095800	3101626	1977	1977	1977	1977	0
560	20241008	095700	3101626	1977	1977	1977	1977	4
561	20241008	095600	3093718	1977	1977	1977	1977	0
562	20241008	095500	3093718	1977	1977	1977	1977	0
563	20241008	095400	3093718	1977	1977	1977	1977	0
564	20241008	095300	3093718	1977	1977	1977	1977	0
565	20241008	095200	3093718	1977	1983	1983	1977	15
566	20241008	095100	3064057	1978	1978	1978	1978	0
567	20241008	095000	3064057	1978	1978	1978	1978	4
568	20241008	094900	3056145	1978	1978	1978	1978	0
569	20241008	094800	3056145	1978	1978	1978	1978	0
570	20241008	094700	3056145	1978	1978	1978	1978	0
571	20241008	094600	3056145	1978	1978	1978	1978	0
572	20241008	094500	3056145	1978	1978	1978	1978	0
573	20241008	094400	3056145	1978	1978	1978	1978	50
574	20241008	094300	2957245	1983	1983	1983	1983	0
575	20241008	094200	2957245	1983	1983	1983	1983	1
576	20241008	094100	2955262	1978	1978	1978	1978	4
577	20241008	094000	2947350	1978	1978	1978	1978	4
578	20241008	093900	2939438	1979	1979	1979	1979	0
579	20241008	093800	2939438	1979	1979	1979	1979	0
580	20241008	093700	2939438	1979	1979	1979	1979	0
581	20241008	093600	2939438	1979	1979	1979	1979	4
582	20241008	093500	2931522	1983	1983	1983	1983	1
583	20241008	093400	2929539	1983	1983	1983	1983	0
584	20241008	093300	2929539	1983	1983	1983	1983	0
585	20241008	093200	2929539	1983	1983	1983	1983	1
586	20241008	093100	2927556	1976	1976	1976	1976	0
587	20241008	093000	2927556	1976	1976	1976	1976	0
588	20241008	092900	2927556	1976	1976	1976	1976	0
589	20241008	092800	2927556	1976	1976	1976	1976	0
590	20241008	092700	2927556	1976	1976	1976	1976	769
591	20241008	092600	1408012	1976	1976	1976	1976	0
592	20241008	092500	1408012	1976	1976	1976	1976	103
593	20241008	092400	1204484	1975	1975	1975	1975	0
594	20241008	092300	1204484	1975	1975	1975	1975	100
595	20241008	092200	1006984	1975	1975	1975	1975	0
596	20241008	092100	1006984	1975	1975	1975	1975	5
597	20241008	092000	997109	1976	1976	1976	1976	0
598	20241008	091900	997109	1976	1976	1976	1976	0
599	20241008	091800	997109	1976	1976	1976	1976	0
600	20241008	091700	997109	1976	1976	1976	1976	0
601	20241008	091600	997109	1976	1976	1976	1976	0
602	20241008	091500	997109	1976	1976	1976	1976	0
603	20241008	091400	997109	1976	1976	1976	1976	0
604	20241008	091300	997109	1976	1976	1976	1976	0
605	20241008	091200	997109	1976	1976	1976	1976	1
606	20241008	091100	995133	1975	1975	1975	1975	0
607	20241008	091000	995133	1975	1975	1975	1975	0
608	20241008	090900	995133	1975	1975	1975	1975	10
609	20241008	090800	975383	1975	1975	1975	1975	0
610	20241008	090700	975383	1975	1977	1977	1975	316
611	20241008	090600	350860	1983	1983	1983	1983	0
612	20241008	090500	350860	1983	1983	1983	1983	0
613	20241008	090400	350860	1983	1983	1983	1983	0
614	20241008	090300	350860	1983	1983	1983	1983	0
615	20241008	090200	350860	1983	1982	1983	1982	110
616	20241008	090100	132835	1982	1982	1982	1982	2
617	20241008	090000	128871	1977	1983	1983	1977	65