KissMeData/025890/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	191100	11795999	1990	1990	1990	1990	588
3	20240927	191000	11795999	1990	1990	1990	1990	0
4	20240927	190900	11795999	1990	1990	1990	1990	0
5	20240927	190800	11795999	1990	1990	1990	1990	0
6	20240927	190700	11795999	1990	1990	1990	1990	0
7	20240927	190600	11795999	1990	1990	1990	1990	0
8	20240927	190500	11795999	1990	1990	1990	1990	0
9	20240927	190400	11795999	1990	1990	1990	1990	0
10	20240927	190300	11795999	1990	1990	1990	1990	0
11	20240927	190200	11795999	1990	1990	1990	1990	0
12	20240927	190100	11795999	1990	1990	1990	1990	0
13	20240927	190000	11795999	1990	1990	1990	1990	0
14	20240927	185900	11795999	1990	1990	1990	1990	0
15	20240927	185800	11795999	1990	1990	1990	1990	0
16	20240927	185700	11795999	1990	1990	1990	1990	0
17	20240927	185600	11795999	1990	1990	1990	1990	0
18	20240927	185500	11795999	1990	1990	1990	1990	0
19	20240927	185400	11795999	1990	1990	1990	1990	0
20	20240927	185300	11795999	1990	1990	1990	1990	0
21	20240927	185200	11795999	1990	1990	1990	1990	0
22	20240927	185100	11795999	1990	1990	1990	1990	0
23	20240927	185000	11795999	1990	1990	1990	1990	0
24	20240927	184900	11795999	1990	1990	1990	1990	0
25	20240927	184800	11795999	1990	1990	1990	1990	0
26	20240927	184700	11795999	1990	1990	1990	1990	0
27	20240927	184600	11795999	1990	1990	1990	1990	0
28	20240927	184500	11795999	1990	1990	1990	1990	0
29	20240927	184400	11795999	1990	1990	1990	1990	0
30	20240927	184300	11795999	1990	1990	1990	1990	0
31	20240927	184200	11795999	1990	1990	1990	1990	0
32	20240927	184100	11795999	1990	1990	1990	1990	588
33	20240927	184000	11795999	1990	1990	1990	1990	0
34	20240927	183900	11795999	1990	1990	1990	1990	0
35	20240927	183800	11795999	1990	1990	1990	1990	0
36	20240927	183700	11795999	1990	1990	1990	1990	0
37	20240927	183600	11795999	1990	1990	1990	1990	0
38	20240927	183500	11795999	1990	1990	1990	1990	0
39	20240927	183400	11795999	1990	1990	1990	1990	0
40	20240927	183300	11795999	1990	1990	1990	1990	0
41	20240927	183200	11795999	1990	1990	1990	1990	0
42	20240927	183100	11795999	1990	1990	1990	1990	0
43	20240927	183000	11795999	1990	1990	1990	1990	0
44	20240927	182900	11795999	1990	1990	1990	1990	0
45	20240927	182800	11795999	1990	1990	1990	1990	0
46	20240927	182700	11795999	1990	1990	1990	1990	0
47	20240927	182600	11795999	1990	1990	1990	1990	0
48	20240927	182500	11795999	1990	1990	1990	1990	0
49	20240927	182400	11795999	1990	1990	1990	1990	0
50	20240927	182300	11795999	1990	1990	1990	1990	0
51	20240927	182200	11795999	1990	1990	1990	1990	0
52	20240927	182100	11795999	1990	1990	1990	1990	0
53	20240927	182000	11795999	1990	1990	1990	1990	0
54	20240927	181900	11795999	1990	1990	1990	1990	0
55	20240927	181800	11795999	1990	1990	1990	1990	0
56	20240927	181700	11795999	1990	1990	1990	1990	0
57	20240927	181600	11795999	1990	1990	1990	1990	0
58	20240927	181500	11795999	1990	1990	1990	1990	0
59	20240927	181400	11795999	1990	1990	1990	1990	0
60	20240927	181300	11795999	1990	1990	1990	1990	0
61	20240927	181200	11795999	1990	1990	1990	1990	0
62	20240927	181100	11795999	1990	1990	1990	1990	588
63	20240927	181000	11795999	1990	1990	1990	1990	0
64	20240927	180900	11795999	1990	1990	1990	1990	0
65	20240927	180800	11795999	1990	1990	1990	1990	0
66	20240927	180700	11795999	1990	1990	1990	1990	0
67	20240927	180600	11795999	1990	1990	1990	1990	0
68	20240927	180500	11795999	1990	1990	1990	1990	0
69	20240927	180400	11795999	1990	1990	1990	1990	0
70	20240927	180300	11795999	1990	1990	1990	1990	0
71	20240927	180200	11795999	1990	1990	1990	1990	0
72	20240927	180100	11795999	1990	1990	1990	1990	0
73	20240927	180000	11795999	1990	1990	1990	1990	0
74	20240927	175900	11795999	1990	1990	1990	1990	0
75	20240927	175800	11795999	1990	1990	1990	1990	0
76	20240927	175700	11795999	1990	1990	1990	1990	0
77	20240927	175600	11795999	1990	1990	1990	1990	0
78	20240927	175500	11795999	1990	1990	1990	1990	0
79	20240927	175400	11795999	1990	1990	1990	1990	0
80	20240927	175300	11795999	1990	1990	1990	1990	0
81	20240927	175200	11795999	1990	1990	1990	1990	0
82	20240927	175100	11795999	1990	1990	1990	1990	0
83	20240927	175000	11795999	1990	1990	1990	1990	0
84	20240927	174900	11795999	1990	1990	1990	1990	0
85	20240927	174800	11795999	1990	1990	1990	1990	0
86	20240927	174700	11795999	1990	1990	1990	1990	0
87	20240927	174600	11795999	1990	1990	1990	1990	0
88	20240927	174500	11795999	1990	1990	1990	1990	0
89	20240927	174400	11795999	1990	1990	1990	1990	0
90	20240927	174300	11795999	1990	1990	1990	1990	0
91	20240927	174200	11795999	1990	1990	1990	1990	0
92	20240927	174100	11795999	1990	1990	1990	1990	588
93	20240927	174000	11795999	1990	1990	1990	1990	0
94	20240927	173900	11795999	1990	1990	1990	1990	0
95	20240927	173800	11795999	1990	1990	1990	1990	0
96	20240927	173700	11795999	1990	1990	1990	1990	0
97	20240927	173600	11795999	1990	1990	1990	1990	0
98	20240927	173500	11795999	1990	1990	1990	1990	0
99	20240927	173400	11795999	1990	1990	1990	1990	0
100	20240927	173300	11795999	1990	1990	1990	1990	0
101	20240927	173200	11795999	1990	1990	1990	1990	0
102	20240927	173100	11795999	1990	1990	1990	1990	0
103	20240927	173000	11795999	1990	1990	1990	1990	0
104	20240927	172900	11795999	1990	1990	1990	1990	0
105	20240927	172800	11795999	1990	1990	1990	1990	0
106	20240927	172700	11795999	1990	1990	1990	1990	0
107	20240927	172600	11795999	1990	1990	1990	1990	0
108	20240927	172500	11795999	1990	1990	1990	1990	0
109	20240927	172400	11795999	1990	1990	1990	1990	0
110	20240927	172300	11795999	1990	1990	1990	1990	0
111	20240927	172200	11795999	1990	1990	1990	1990	0
112	20240927	172100	11795999	1990	1990	1990	1990	0
113	20240927	172000	11795999	1990	1990	1990	1990	0
114	20240927	171900	11795999	1990	1990	1990	1990	0
115	20240927	171800	11795999	1990	1990	1990	1990	0
116	20240927	171700	11795999	1990	1990	1990	1990	0
117	20240927	171600	11795999	1990	1990	1990	1990	0
118	20240927	171500	11795999	1990	1990	1990	1990	0
119	20240927	171400	11795999	1990	1990	1990	1990	0
120	20240927	171300	11795999	1990	1990	1990	1990	0
121	20240927	171200	11795999	1990	1990	1990	1990	0
122	20240927	171100	11795999	1990	1990	1990	1990	588
123	20240927	171000	11795999	1990	1990	1990	1990	0
124	20240927	170900	11795999	1990	1990	1990	1990	0
125	20240927	170800	11795999	1990	1990	1990	1990	0
126	20240927	170700	11795999	1990	1990	1990	1990	0
127	20240927	170600	11795999	1990	1990	1990	1990	0
128	20240927	170500	11795999	1990	1990	1990	1990	0
129	20240927	170400	11795999	1990	1990	1990	1990	0
130	20240927	170300	11795999	1990	1990	1990	1990	0
131	20240927	170200	11795999	1990	1990	1990	1990	0
132	20240927	170100	11795999	1990	1990	1990	1990	0
133	20240927	170000	11795999	1990	1990	1990	1990	0
134	20240927	165900	11795999	1990	1990	1990	1990	0
135	20240927	165800	11795999	1990	1990	1990	1990	0
136	20240927	165700	11795999	1990	1990	1990	1990	0
137	20240927	165600	11795999	1990	1990	1990	1990	0
138	20240927	165500	11795999	1990	1990	1990	1990	0
139	20240927	165400	11795999	1990	1990	1990	1990	0
140	20240927	165300	11795999	1990	1990	1990	1990	0
141	20240927	165200	11795999	1990	1990	1990	1990	0
142	20240927	165100	11795999	1990	1990	1990	1990	0
143	20240927	165000	11795999	1990	1990	1990	1990	0
144	20240927	164900	11795999	1990	1990	1990	1990	0
145	20240927	164800	11795999	1990	1990	1990	1990	0
146	20240927	164700	11795999	1990	1990	1990	1990	0
147	20240927	164600	11795999	1990	1990	1990	1990	0
148	20240927	164500	11795999	1990	1990	1990	1990	0
149	20240927	164400	11795999	1990	1990	1990	1990	0
150	20240927	164300	11795999	1990	1990	1990	1990	0
151	20240927	164200	11795999	1990	1990	1990	1990	0
152	20240927	164100	11795999	1990	1990	1990	1990	588
153	20240927	164000	11795999	1990	1990	1990	1990	0
154	20240927	163900	11795999	1990	1990	1990	1990	0
155	20240927	163800	11795999	1990	1990	1990	1990	0
156	20240927	163700	11795999	1990	1990	1990	1990	0
157	20240927	163600	11795999	1990	1990	1990	1990	0
158	20240927	163500	11795999	1990	1990	1990	1990	0
159	20240927	163400	11795999	1990	1990	1990	1990	0
160	20240927	163300	11795999	1990	1990	1990	1990	0
161	20240927	163200	11795999	1990	1990	1990	1990	0
162	20240927	163100	11795999	1990	1990	1990	1990	0
163	20240927	163000	11795999	1990	1990	1990	1990	0
164	20240927	162900	11795999	1990	1990	1990	1990	0
165	20240927	162800	11795999	1990	1990	1990	1990	0
166	20240927	162700	11795999	1990	1990	1990	1990	0
167	20240927	162600	11795999	1990	1990	1990	1990	0
168	20240927	162500	11795999	1990	1990	1990	1990	0
169	20240927	162400	11795999	1990	1990	1990	1990	0
170	20240927	162300	11795999	1990	1990	1990	1990	0
171	20240927	162200	11795999	1990	1990	1990	1990	0
172	20240927	162100	11795999	1990	1990	1990	1990	0
173	20240927	162000	11795999	1990	1990	1990	1990	0
174	20240927	161900	11795999	1990	1990	1990	1990	0
175	20240927	161800	11795999	1990	1990	1990	1990	0
176	20240927	161700	11795999	1990	1990	1990	1990	0
177	20240927	161600	11795999	1990	1990	1990	1990	0
178	20240927	161500	11795999	1990	1990	1990	1990	0
179	20240927	161400	11795999	1990	1990	1990	1990	0
180	20240927	161300	11795999	1990	1990	1990	1990	0
181	20240927	161200	11795999	1990	1990	1990	1990	0
182	20240927	161100	11795999	1990	1990	1990	1990	588
183	20240927	161000	11795999	1990	1990	1990	1990	0
184	20240927	160900	11795999	1990	1990	1990	1990	0
185	20240927	160800	11795999	1990	1990	1990	1990	0
186	20240927	160700	11795999	1990	1990	1990	1990	0
187	20240927	160600	11795999	1990	1990	1990	1990	0
188	20240927	160500	11795999	1990	1990	1990	1990	0
189	20240927	160400	11795999	1990	1990	1990	1990	0
190	20240927	160300	11795999	1990	1990	1990	1990	0
191	20240927	160200	11795999	1990	1990	1990	1990	0
192	20240927	160100	11795999	1990	1990	1990	1990	0
193	20240927	160000	11795999	1990	1990	1990	1990	0
194	20240927	155900	11795999	1990	1990	1990	1990	0
195	20240927	155800	11795999	1990	1990	1990	1990	0
196	20240927	155700	11795999	1990	1990	1990	1990	0
197	20240927	155600	11795999	1990	1990	1990	1990	0
198	20240927	155500	11795999	1990	1990	1990	1990	0
199	20240927	155400	11795999	1990	1990	1990	1990	0
200	20240927	155300	11795999	1990	1990	1990	1990	0
201	20240927	155200	11795999	1990	1990	1990	1990	0
202	20240927	155100	11795999	1990	1990	1990	1990	0
203	20240927	155000	11795999	1990	1990	1990	1990	0
204	20240927	154900	11795999	1990	1990	1990	1990	0
205	20240927	154800	11795999	1990	1990	1990	1990	0
206	20240927	154700	11795999	1990	1990	1990	1990	0
207	20240927	154600	11795999	1990	1990	1990	1990	0
208	20240927	154500	11795999	1990	1990	1990	1990	0
209	20240927	154400	11795999	1990	1990	1990	1990	0
210	20240927	154300	11795999	1990	1990	1990	1990	0
211	20240927	154200	11795999	1990	1990	1990	1990	0
212	20240927	154100	11795999	1990	1990	1990	1990	588
213	20240927	154000	11795999	1990	1990	1990	1990	0
214	20240927	153900	11795999	1990	1990	1990	1990	0
215	20240927	153800	11795999	1990	1990	1990	1990	0
216	20240927	153700	11795999	1990	1990	1990	1990	0
217	20240927	153600	11795999	1990	1990	1990	1990	0
218	20240927	153500	11795999	1990	1990	1990	1990	0
219	20240927	153400	11795999	1990	1990	1990	1990	0
220	20240927	153300	11795999	1990	1990	1990	1990	0
221	20240927	153200	11795999	1990	1990	1990	1990	0
222	20240927	153100	11795999	1990	1990	1990	1990	0
223	20240927	153000	11795999	1990	1990	1990	1990	588
224	20240927	152900	10625879	1989	1989	1989	1989	0
225	20240927	152800	10625879	1989	1989	1989	1989	0
226	20240927	152700	10625879	1989	1989	1989	1989	0
227	20240927	152600	10625879	1989	1989	1989	1989	0
228	20240927	152500	10625879	1989	1989	1989	1989	0
229	20240927	152400	10625879	1989	1989	1989	1989	0
230	20240927	152300	10625879	1989	1989	1989	1989	0
231	20240927	152200	10625879	1989	1989	1989	1989	0
232	20240927	152100	10625879	1989	1989	1989	1989	0
233	20240927	152000	10625879	1989	1989	1989	1989	0
234	20240927	151900	10625879	1989	1989	1989	1989	0
235	20240927	151800	10625879	1989	1989	1989	1989	0
236	20240927	151700	10625879	1989	1989	1989	1989	0
237	20240927	151600	10625879	1989	1989	1989	1989	0
238	20240927	151500	10625879	1989	1989	1989	1989	0
239	20240927	151400	10625879	1989	1989	1989	1989	0
240	20240927	151300	10625879	1989	1989	1989	1989	0
241	20240927	151200	10625879	1989	1989	1989	1989	0
242	20240927	151100	10625879	1989	1989	1989	1989	0
243	20240927	151000	10625879	1989	1989	1989	1989	0
244	20240927	150900	10625879	1989	1989	1989	1989	0
245	20240927	150800	10625879	1989	1989	1989	1989	0
246	20240927	150700	10625879	1989	1989	1989	1989	10
247	20240927	150600	10605989	1989	1989	1989	1989	1
248	20240927	150500	10604000	1989	1989	1989	1989	0
249	20240927	150400	10604000	1989	1989	1989	1989	0
250	20240927	150300	10604000	1989	1989	1989	1989	0
251	20240927	150200	10604000	1989	1989	1989	1989	0
252	20240927	150100	10604000	1989	1989	1989	1989	0
253	20240927	150000	10604000	1989	1989	1989	1989	0
254	20240927	145900	10604000	1989	1989	1989	1989	0
255	20240927	145800	10604000	1989	1989	1989	1989	0
256	20240927	145700	10604000	1989	1989	1989	1989	0
257	20240927	145600	10604000	1989	1989	1989	1989	0
258	20240927	145500	10604000	1989	1989	1989	1989	0
259	20240927	145400	10604000	1989	1989	1989	1989	0
260	20240927	145300	10604000	1989	1989	1989	1989	0
261	20240927	145200	10604000	1989	1989	1989	1989	0
262	20240927	145100	10604000	1989	1989	1989	1989	0
263	20240927	145000	10604000	1989	1989	1989	1989	0
264	20240927	144900	10604000	1989	1989	1989	1989	0
265	20240927	144800	10604000	1989	1989	1989	1989	0
266	20240927	144700	10604000	1989	1989	1989	1989	0
267	20240927	144600	10604000	1989	1989	1989	1989	0
268	20240927	144500	10604000	1989	1989	1989	1989	0
269	20240927	144400	10604000	1989	1989	1989	1989	0
270	20240927	144300	10604000	1989	1989	1989	1989	0
271	20240927	144200	10604000	1989	1989	1989	1989	0
272	20240927	144100	10604000	1989	1989	1989	1989	0
273	20240927	144000	10604000	1989	1989	1989	1989	0
274	20240927	143900	10604000	1989	1989	1989	1989	0
275	20240927	143800	10604000	1989	1989	1989	1989	0
276	20240927	143700	10604000	1989	1989	1989	1989	0
277	20240927	143600	10604000	1989	1989	1989	1989	0
278	20240927	143500	10604000	1989	1989	1989	1989	0
279	20240927	143400	10604000	1989	1989	1989	1989	0
280	20240927	143300	10604000	1989	1989	1989	1989	0
281	20240927	143200	10604000	1989	1989	1989	1989	0
282	20240927	143100	10604000	1989	1989	1989	1989	36
283	20240927	143000	10532396	1989	1989	1989	1989	0
284	20240927	142900	10532396	1989	1989	1989	1989	0
285	20240927	142800	10532396	1989	1989	1989	1989	0
286	20240927	142700	10532396	1989	1989	1989	1989	0
287	20240927	142600	10532396	1989	1989	1989	1989	0
288	20240927	142500	10532396	1989	1989	1989	1989	46
289	20240927	142400	10440902	1989	1989	1989	1989	418
290	20240927	142300	9609500	1988	1988	1988	1988	0
291	20240927	142200	9609500	1988	1989	1989	1988	164
292	20240927	142100	9283404	1989	1989	1989	1989	0
293	20240927	142000	9283404	1989	1989	1989	1989	0
294	20240927	141900	9283404	1989	1989	1989	1989	0
295	20240927	141800	9283404	1989	1989	1989	1989	0
296	20240927	141700	9283404	1989	1989	1989	1989	0
297	20240927	141600	9283404	1989	1989	1989	1989	0
298	20240927	141500	9283404	1989	1989	1989	1989	0
299	20240927	141400	9283404	1989	1989	1989	1989	0
300	20240927	141300	9283404	1989	1989	1989	1989	0
301	20240927	141200	9283404	1989	1989	1989	1989	0
302	20240927	141100	9283404	1989	1989	1989	1989	0
303	20240927	141000	9283404	1989	1989	1989	1989	0
304	20240927	140900	9283404	1989	1989	1989	1989	0
305	20240927	140800	9283404	1989	1989	1989	1989	0
306	20240927	140700	9283404	1989	1989	1989	1989	0
307	20240927	140600	9283404	1989	1989	1989	1989	0
308	20240927	140500	9283404	1989	1989	1989	1989	0
309	20240927	140400	9283404	1989	1989	1989	1989	0
310	20240927	140300	9283404	1989	1989	1989	1989	0
311	20240927	140200	9283404	1989	1989	1989	1989	0
312	20240927	140100	9283404	1989	1989	1989	1989	0
313	20240927	140000	9283404	1989	1989	1989	1989	0
314	20240927	135900	9283404	1989	1989	1989	1989	0
315	20240927	135800	9283404	1989	1989	1989	1989	0
316	20240927	135700	9283404	1989	1989	1989	1989	0
317	20240927	135600	9283404	1989	1989	1989	1989	0
318	20240927	135500	9283404	1989	1989	1989	1989	0
319	20240927	135400	9283404	1989	1989	1989	1989	0
320	20240927	135300	9283404	1989	1989	1989	1989	0
321	20240927	135200	9283404	1989	1989	1989	1989	0
322	20240927	135100	9283404	1989	1989	1989	1989	0
323	20240927	135000	9283404	1989	1989	1989	1989	0
324	20240927	134900	9283404	1989	1989	1989	1989	0
325	20240927	134800	9283404	1989	1989	1989	1989	0
326	20240927	134700	9283404	1989	1989	1989	1989	200
327	20240927	134600	8885604	1989	1989	1989	1989	0
328	20240927	134500	8885604	1989	1989	1989	1989	0
329	20240927	134400	8885604	1989	1989	1989	1989	100
330	20240927	134300	8686704	1987	1987	1987	1987	0
331	20240927	134200	8686704	1987	1987	1987	1987	0
332	20240927	134100	8686704	1987	1987	1987	1987	0
333	20240927	134000	8686704	1987	1987	1987	1987	0
334	20240927	133900	8686704	1987	1987	1987	1987	148
335	20240927	133800	8392628	1989	1989	1989	1989	88
336	20240927	133700	8217596	1989	1989	1989	1989	0
337	20240927	133600	8217596	1989	1989	1989	1989	0
338	20240927	133500	8217596	1989	1989	1989	1989	0
339	20240927	133400	8217596	1989	1989	1989	1989	20
340	20240927	133300	8177816	1989	1989	1989	1989	0
341	20240927	133200	8177816	1989	1989	1989	1989	0
342	20240927	133100	8177816	1989	1989	1989	1989	0
343	20240927	133000	8177816	1989	1989	1989	1989	0
344	20240927	132900	8177816	1989	1989	1989	1989	0
345	20240927	132800	8177816	1989	1989	1989	1989	231
346	20240927	132700	7718357	1988	1988	1988	1988	0
347	20240927	132600	7718357	1988	1988	1988	1988	0
348	20240927	132500	7718357	1988	1988	1988	1988	66
349	20240927	132400	7587149	1987	1987	1987	1987	0
350	20240927	132300	7587149	1987	1987	1987	1987	0
351	20240927	132200	7587149	1987	1987	1987	1987	0
352	20240927	132100	7587149	1987	1987	1987	1987	0
353	20240927	132000	7587149	1987	1987	1987	1987	4
354	20240927	131900	7579201	1987	1987	1987	1987	0
355	20240927	131800	7579201	1987	1987	1987	1987	0
356	20240927	131700	7579201	1987	1987	1987	1987	0
357	20240927	131600	7579201	1987	1987	1987	1987	17
358	20240927	131500	7545422	1987	1987	1987	1987	60
359	20240927	131400	7426202	1987	1987	1987	1987	70
360	20240927	131300	7287112	1988	1988	1988	1988	0
361	20240927	131200	7287112	1988	1988	1988	1988	70
362	20240927	131100	7147952	1989	1989	1989	1989	4
363	20240927	131000	7139996	1989	1989	1989	1989	0
364	20240927	130900	7139996	1989	1989	1989	1989	0
365	20240927	130800	7139996	1989	1989	1989	1989	0
366	20240927	130700	7139996	1989	1989	1989	1989	4
367	20240927	130600	7132040	1989	1989	1989	1989	0
368	20240927	130500	7132040	1989	1989	1989	1989	0
369	20240927	130400	7132040	1989	1989	1989	1989	0
370	20240927	130300	7132040	1989	1989	1989	1989	0
371	20240927	130200	7132040	1989	1989	1989	1989	0
372	20240927	130100	7132040	1989	1989	1989	1989	0
373	20240927	130000	7132040	1989	1989	1989	1989	0
374	20240927	125900	7132040	1989	1989	1989	1989	0
375	20240927	125800	7132040	1989	1989	1989	1989	0
376	20240927	125700	7132040	1989	1989	1989	1989	0
377	20240927	125600	7132040	1989	1989	1989	1989	0
378	20240927	125500	7132040	1989	1989	1989	1989	0
379	20240927	125400	7132040	1989	1989	1989	1989	0
380	20240927	125300	7132040	1989	1989	1989	1989	0
381	20240927	125200	7132040	1989	1989	1989	1989	0
382	20240927	125100	7132040	1989	1989	1989	1989	0
383	20240927	125000	7132040	1989	1989	1989	1989	0
384	20240927	124900	7132040	1989	1989	1989	1989	0
385	20240927	124800	7132040	1989	1989	1989	1989	0
386	20240927	124700	7132040	1989	1989	1989	1989	0
387	20240927	124600	7132040	1989	1989	1989	1989	4
388	20240927	124500	7124084	1989	1989	1989	1989	0
389	20240927	124400	7124084	1989	1989	1989	1989	0
390	20240927	124300	7124084	1989	1989	1989	1989	0
391	20240927	124200	7124084	1989	1989	1989	1989	4
392	20240927	124100	7116128	1987	1987	1987	1987	0
393	20240927	124000	7116128	1987	1987	1987	1987	0
394	20240927	123900	7116128	1987	1987	1987	1987	0
395	20240927	123800	7116128	1987	1987	1987	1987	0
396	20240927	123700	7116128	1987	1987	1987	1987	0
397	20240927	123600	7116128	1987	1987	1987	1987	0
398	20240927	123500	7116128	1987	1987	1987	1987	0
399	20240927	123400	7116128	1987	1987	1987	1987	0
400	20240927	123300	7116128	1987	1987	1987	1987	0
401	20240927	123200	7116128	1987	1987	1987	1987	0
402	20240927	123100	7116128	1987	1987	1987	1987	0
403	20240927	123000	7116128	1987	1987	1987	1987	0
404	20240927	122900	7116128	1987	1987	1987	1987	0
405	20240927	122800	7116128	1987	1987	1987	1987	0
406	20240927	122700	7116128	1987	1987	1987	1987	0
407	20240927	122600	7116128	1987	1988	1988	1987	200
408	20240927	122500	6718589	1989	1989	1989	1989	1
409	20240927	122400	6716600	1988	1988	1988	1988	0
410	20240927	122300	6716600	1988	1988	1988	1988	0
411	20240927	122200	6716600	1988	1988	1988	1988	0
412	20240927	122100	6716600	1988	1988	1988	1988	0
413	20240927	122000	6716600	1988	1988	1988	1988	0
414	20240927	121900	6716600	1988	1988	1988	1988	16
415	20240927	121800	6684792	1989	1989	1989	1989	0
416	20240927	121700	6684792	1989	1989	1989	1989	0
417	20240927	121600	6684792	1989	1989	1989	1989	0
418	20240927	121500	6684792	1989	1989	1989	1989	0
419	20240927	121400	6684792	1989	1989	1989	1989	0
420	20240927	121300	6684792	1989	1989	1989	1989	0
421	20240927	121200	6684792	1989	1989	1989	1989	0
422	20240927	121100	6684792	1989	1989	1989	1989	0
423	20240927	121000	6684792	1989	1989	1989	1989	0
424	20240927	120900	6684792	1989	1989	1989	1989	0
425	20240927	120800	6684792	1989	1989	1989	1989	0
426	20240927	120700	6684792	1989	1989	1989	1989	0
427	20240927	120600	6684792	1989	1989	1989	1989	0
428	20240927	120500	6684792	1989	1989	1989	1989	0
429	20240927	120400	6684792	1989	1989	1989	1989	0
430	20240927	120300	6684792	1989	1989	1989	1989	0
431	20240927	120200	6684792	1989	1989	1989	1989	0
432	20240927	120100	6684792	1989	1989	1989	1989	0
433	20240927	120000	6684792	1989	1989	1989	1989	0
434	20240927	115900	6684792	1989	1989	1989	1989	0
435	20240927	115800	6684792	1989	1989	1989	1989	0
436	20240927	115700	6684792	1989	1989	1989	1989	0
437	20240927	115600	6684792	1989	1989	1989	1989	0
438	20240927	115500	6684792	1989	1989	1989	1989	10
439	20240927	115400	6664902	1989	1989	1989	1989	0
440	20240927	115300	6664902	1989	1989	1989	1989	0
441	20240927	115200	6664902	1989	1989	1989	1989	2
442	20240927	115100	6660924	1989	1989	1989	1989	0
443	20240927	115000	6660924	1989	1989	1989	1989	0
444	20240927	114900	6660924	1989	1989	1989	1989	0
445	20240927	114800	6660924	1989	1989	1989	1989	0
446	20240927	114700	6660924	1989	1989	1989	1989	0
447	20240927	114600	6660924	1989	1989	1989	1989	0
448	20240927	114500	6660924	1989	1989	1989	1989	0
449	20240927	114400	6660924	1989	1989	1989	1989	1
450	20240927	114300	6658935	1988	1988	1988	1988	1
451	20240927	114200	6656947	1989	1989	1989	1989	0
452	20240927	114100	6656947	1989	1989	1989	1989	0
453	20240927	114000	6656947	1989	1989	1989	1989	0
454	20240927	113900	6656947	1989	1989	1989	1989	0
455	20240927	113800	6656947	1989	1989	1989	1989	0
456	20240927	113700	6656947	1989	1989	1989	1989	0
457	20240927	113600	6656947	1989	1989	1989	1989	0
458	20240927	113500	6656947	1989	1989	1989	1989	0
459	20240927	113400	6656947	1989	1989	1989	1989	10
460	20240927	113300	6637057	1989	1989	1989	1989	0
461	20240927	113200	6637057	1989	1989	1989	1989	0
462	20240927	113100	6637057	1989	1989	1989	1989	0
463	20240927	113000	6637057	1989	1989	1989	1989	0
464	20240927	112900	6637057	1989	1989	1989	1989	0
465	20240927	112800	6637057	1989	1989	1989	1989	0
466	20240927	112700	6637057	1989	1989	1989	1989	0
467	20240927	112600	6637057	1989	1989	1989	1989	0
468	20240927	112500	6637057	1989	1990	1990	1989	82
469	20240927	112400	6473887	1990	1990	1990	1990	0
470	20240927	112300	6473887	1990	1990	1990	1990	0
471	20240927	112200	6473887	1990	1993	1993	1990	69
472	20240927	112100	6336515	1990	1990	1990	1990	0
473	20240927	112000	6336515	1990	1990	1990	1990	0
474	20240927	111900	6336515	1990	1990	1990	1990	0
475	20240927	111800	6336515	1990	1990	1990	1990	0
476	20240927	111700	6336515	1990	1990	1990	1990	0
477	20240927	111600	6336515	1990	1990	1990	1990	0
478	20240927	111500	6336515	1990	1990	1990	1990	0
479	20240927	111400	6336515	1990	1990	1990	1990	0
480	20240927	111300	6336515	1990	1990	1990	1990	0
481	20240927	111200	6336515	1990	1990	1990	1990	0
482	20240927	111100	6336515	1990	1990	1990	1990	0
483	20240927	111000	6336515	1990	1989	1990	1989	149
484	20240927	110900	6040013	1988	1988	1988	1988	0
485	20240927	110800	6040013	1988	1988	1988	1988	0
486	20240927	110700	6040013	1988	1988	1988	1988	0
487	20240927	110600	6040013	1988	1988	1988	1988	4
488	20240927	110500	6032061	1989	1989	1989	1989	0
489	20240927	110400	6032061	1989	1989	1989	1989	0
490	20240927	110300	6032061	1989	1989	1989	1989	0
491	20240927	110200	6032061	1989	1989	1989	1989	0
492	20240927	110100	6032061	1989	1989	1989	1989	4
493	20240927	110000	6024105	1983	1983	1983	1983	0
494	20240927	105900	6024105	1983	1983	1983	1983	0
495	20240927	105800	6024105	1983	1983	1983	1983	0
496	20240927	105700	6024105	1983	1983	1983	1983	0
497	20240927	105600	6024105	1983	1983	1983	1983	0
498	20240927	105500	6024105	1983	1983	1983	1983	0
499	20240927	105400	6024105	1983	1983	1983	1983	0
500	20240927	105300	6024105	1983	1983	1983	1983	0
501	20240927	105200	6024105	1983	1983	1983	1983	0
502	20240927	105100	6024105	1983	1983	1983	1983	0
503	20240927	105000	6024105	1983	1983	1983	1983	0
504	20240927	104900	6024105	1983	1983	1983	1983	0
505	20240927	104800	6024105	1983	1983	1983	1983	0
506	20240927	104700	6024105	1983	1983	1983	1983	0
507	20240927	104600	6024105	1983	1983	1983	1983	0
508	20240927	104500	6024105	1983	1983	1983	1983	0
509	20240927	104400	6024105	1983	1983	1983	1983	0
510	20240927	104300	6024105	1983	1983	1983	1983	0
511	20240927	104200	6024105	1983	1983	1983	1983	0
512	20240927	104100	6024105	1983	1983	1983	1983	0
513	20240927	104000	6024105	1983	1983	1983	1983	0
514	20240927	103900	6024105	1983	1983	1983	1983	0
515	20240927	103800	6024105	1983	1983	1983	1983	0
516	20240927	103700	6024105	1983	1983	1983	1983	0
517	20240927	103600	6024105	1983	1983	1983	1983	0
518	20240927	103500	6024105	1983	1983	1983	1983	0
519	20240927	103400	6024105	1983	1983	1983	1983	0
520	20240927	103300	6024105	1983	1983	1983	1983	0
521	20240927	103200	6024105	1983	1983	1983	1983	0
522	20240927	103100	6024105	1983	1983	1983	1983	74
523	20240927	103000	5877363	1983	1983	1983	1983	0
524	20240927	102900	5877363	1983	1983	1983	1983	1
525	20240927	102800	5875380	1984	1984	1984	1984	0
526	20240927	102700	5875380	1984	1984	1984	1984	0
527	20240927	102600	5875380	1984	1984	1984	1984	0
528	20240927	102500	5875380	1984	1984	1984	1984	0
529	20240927	102400	5875380	1984	1984	1984	1984	0
530	20240927	102300	5875380	1984	1984	1984	1984	1
531	20240927	102200	5873396	1983	1983	1983	1983	0
532	20240927	102100	5873396	1983	1984	1984	1983	98
533	20240927	102000	5679039	1984	1986	1986	1984	365
534	20240927	101900	4954536	1987	1987	1987	1987	0
535	20240927	101800	4954536	1987	1988	1988	1987	10
536	20240927	101700	4934665	1988	1989	1989	1988	126
537	20240927	101600	4684151	1990	1990	1990	1990	10
538	20240927	101500	4664251	1990	1990	1990	1990	10
539	20240927	101400	4644351	1990	1990	1990	1990	0
540	20240927	101300	4644351	1990	1990	1990	1990	0
541	20240927	101200	4644351	1990	1990	1990	1990	0
542	20240927	101100	4644351	1990	1990	1990	1990	1
543	20240927	101000	4642361	1990	1990	1990	1990	0
544	20240927	100900	4642361	1990	1990	1990	1990	0
545	20240927	100800	4642361	1990	1990	1990	1990	0
546	20240927	100700	4642361	1990	1990	1990	1990	0
547	20240927	100600	4642361	1990	1990	1990	1990	4
548	20240927	100500	4634401	1990	1990	1990	1990	0
549	20240927	100400	4634401	1990	1990	1990	1990	0
550	20240927	100300	4634401	1990	1990	1990	1990	224
551	20240927	100200	4188641	1989	1989	1989	1989	0
552	20240927	100100	4188641	1989	1989	1989	1989	0
553	20240927	100000	4188641	1989	1989	1989	1989	10
554	20240927	095900	4168751	1990	1990	1990	1990	0
555	20240927	095800	4168751	1990	1990	1990	1990	12
556	20240927	095700	4144871	1989	1989	1989	1989	0
557	20240927	095600	4144871	1989	1989	1989	1989	9
558	20240927	095500	4126970	1990	1990	1990	1990	0
559	20240927	095400	4126970	1990	1990	1990	1990	0
560	20240927	095300	4126970	1990	1990	1990	1990	0
561	20240927	095200	4126970	1990	1990	1990	1990	0
562	20240927	095100	4126970	1990	1990	1990	1990	0
563	20240927	095000	4126970	1990	1990	1990	1990	0
564	20240927	094900	4126970	1990	1990	1990	1990	0
565	20240927	094800	4126970	1990	1990	1990	1990	0
566	20240927	094700	4126970	1990	1990	1990	1990	0
567	20240927	094600	4126970	1990	1990	1990	1990	0
568	20240927	094500	4126970	1990	1990	1990	1990	0
569	20240927	094400	4126970	1990	1990	1990	1990	0
570	20240927	094300	4126970	1990	1990	1990	1990	0
571	20240927	094200	4126970	1990	1990	1990	1990	4
572	20240927	094100	4119010	1990	1990	1990	1990	0
573	20240927	094000	4119010	1990	1990	1990	1990	0
574	20240927	093900	4119010	1990	1990	1990	1990	0
575	20240927	093800	4119010	1990	1990	1990	1990	0
576	20240927	093700	4119010	1990	1990	1990	1990	0
577	20240927	093600	4119010	1990	1990	1990	1990	4
578	20240927	093500	4111050	1990	1990	1990	1990	0
579	20240927	093400	4111050	1990	1990	1990	1990	12
580	20240927	093300	4087170	1990	1990	1990	1990	10
581	20240927	093200	4067270	1990	1990	1990	1990	4
582	20240927	093100	4059310	1990	1990	1990	1990	0
583	20240927	093000	4059310	1990	1990	1990	1990	0
584	20240927	092900	4059310	1990	1990	1990	1990	0
585	20240927	092800	4059310	1990	1990	1990	1990	0
586	20240927	092700	4059310	1990	1990	1990	1990	0
587	20240927	092600	4059310	1990	1990	1990	1990	350
588	20240927	092500	3362810	1990	1992	1992	1990	121
589	20240927	092400	3121995	1991	1991	1991	1991	0
590	20240927	092300	3121995	1991	1991	1991	1991	0
591	20240927	092200	3121995	1991	1991	1991	1991	0
592	20240927	092100	3121995	1991	1991	1991	1991	0
593	20240927	092000	3121995	1991	1991	1991	1991	0
594	20240927	091900	3121995	1991	1991	1991	1991	0
595	20240927	091800	3121995	1991	1991	1991	1991	305
596	20240927	091700	2514740	2000	2000	2000	2000	0
597	20240927	091600	2514740	2000	2000	2000	2000	0
598	20240927	091500	2514740	2000	2000	2000	2000	0
599	20240927	091400	2514740	2000	2000	2000	2000	0
600	20240927	091300	2514740	2000	2000	2000	2000	0
601	20240927	091200	2514740	2000	2000	2000	2000	0
602	20240927	091100	2514740	2000	2000	2000	2000	0
603	20240927	091000	2514740	2000	2000	2000	2000	0
604	20240927	090900	2514740	2000	2000	2000	2000	0
605	20240927	090800	2514740	2000	2000	2000	2000	0
606	20240927	090700	2514740	2000	2000	2000	2000	0
607	20240927	090600	2514740	2000	2000	2000	2000	0
608	20240927	090500	2514740	2000	1999	2000	1999	11
609	20240927	090400	2492750	1996	1996	1996	1996	0
610	20240927	090300	2492750	1996	1996	1996	1996	0
611	20240927	090200	2492750	1996	1996	1996	1996	0
612	20240927	090100	2492750	1996	1996	1996	1996	0
613	20240927	090000	2492750	1996	1999	1999	1996	1247