KissMeData/024800/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191300	25015096	1985	1985	1985	1985	642
3	20241007	191200	25015096	1985	1985	1985	1985	0
4	20241007	191100	25015096	1985	1985	1985	1985	0
5	20241007	191000	25015096	1985	1985	1985	1985	0
6	20241007	190900	25015096	1985	1985	1985	1985	0
7	20241007	190800	25015096	1985	1985	1985	1985	0
8	20241007	190700	25015096	1985	1985	1985	1985	0
9	20241007	190600	25015096	1985	1985	1985	1985	0
10	20241007	190500	25015096	1985	1985	1985	1985	0
11	20241007	190400	25015096	1985	1985	1985	1985	0
12	20241007	190300	25015096	1985	1985	1985	1985	0
13	20241007	190200	25015096	1985	1985	1985	1985	0
14	20241007	190100	25015096	1985	1985	1985	1985	0
15	20241007	190000	25015096	1985	1985	1985	1985	0
16	20241007	185900	25015096	1985	1985	1985	1985	0
17	20241007	185800	25015096	1985	1985	1985	1985	0
18	20241007	185700	25015096	1985	1985	1985	1985	0
19	20241007	185600	25015096	1985	1985	1985	1985	0
20	20241007	185500	25015096	1985	1985	1985	1985	0
21	20241007	185400	25015096	1985	1985	1985	1985	0
22	20241007	185300	25015096	1985	1985	1985	1985	0
23	20241007	185200	25015096	1985	1985	1985	1985	0
24	20241007	185100	25015096	1985	1985	1985	1985	0
25	20241007	185000	25015096	1985	1985	1985	1985	0
26	20241007	184900	25015096	1985	1985	1985	1985	0
27	20241007	184800	25015096	1985	1985	1985	1985	0
28	20241007	184700	25015096	1985	1985	1985	1985	0
29	20241007	184600	25015096	1985	1985	1985	1985	0
30	20241007	184500	25015096	1985	1985	1985	1985	0
31	20241007	184400	25015096	1985	1985	1985	1985	0
32	20241007	184300	25015096	1985	1985	1985	1985	642
33	20241007	184200	25015096	1985	1985	1985	1985	0
34	20241007	184100	25015096	1985	1985	1985	1985	0
35	20241007	184000	25015096	1985	1985	1985	1985	0
36	20241007	183900	25015096	1985	1985	1985	1985	0
37	20241007	183800	25015096	1985	1985	1985	1985	0
38	20241007	183700	25015096	1985	1985	1985	1985	0
39	20241007	183600	25015096	1985	1985	1985	1985	0
40	20241007	183500	25015096	1985	1985	1985	1985	0
41	20241007	183400	25015096	1985	1985	1985	1985	0
42	20241007	183300	25015096	1985	1985	1985	1985	0
43	20241007	183200	25015096	1985	1985	1985	1985	0
44	20241007	183100	25015096	1985	1985	1985	1985	0
45	20241007	183000	25015096	1985	1985	1985	1985	0
46	20241007	182900	25015096	1985	1985	1985	1985	0
47	20241007	182800	25015096	1985	1985	1985	1985	0
48	20241007	182700	25015096	1985	1985	1985	1985	0
49	20241007	182600	25015096	1985	1985	1985	1985	0
50	20241007	182500	25015096	1985	1985	1985	1985	0
51	20241007	182400	25015096	1985	1985	1985	1985	0
52	20241007	182300	25015096	1985	1985	1985	1985	0
53	20241007	182200	25015096	1985	1985	1985	1985	0
54	20241007	182100	25015096	1985	1985	1985	1985	0
55	20241007	182000	25015096	1985	1985	1985	1985	0
56	20241007	181900	25015096	1985	1985	1985	1985	0
57	20241007	181800	25015096	1985	1985	1985	1985	0
58	20241007	181700	25015096	1985	1985	1985	1985	0
59	20241007	181600	25015096	1985	1985	1985	1985	0
60	20241007	181500	25015096	1985	1985	1985	1985	0
61	20241007	181400	25015096	1985	1985	1985	1985	0
62	20241007	181300	25015096	1985	1985	1985	1985	642
63	20241007	181200	25015096	1985	1985	1985	1985	0
64	20241007	181100	25015096	1985	1985	1985	1985	0
65	20241007	181000	25015096	1985	1985	1985	1985	0
66	20241007	180900	25015096	1985	1985	1985	1985	0
67	20241007	180800	25015096	1985	1985	1985	1985	0
68	20241007	180700	25015096	1985	1985	1985	1985	0
69	20241007	180600	25015096	1985	1985	1985	1985	0
70	20241007	180500	25015096	1985	1985	1985	1985	0
71	20241007	180400	25015096	1985	1985	1985	1985	0
72	20241007	180300	25015096	1985	1985	1985	1985	0
73	20241007	180200	25015096	1985	1985	1985	1985	0
74	20241007	180100	25015096	1985	1985	1985	1985	0
75	20241007	180000	25015096	1985	1985	1985	1985	0
76	20241007	175900	25015096	1985	1985	1985	1985	0
77	20241007	175800	25015096	1985	1985	1985	1985	0
78	20241007	175700	25015096	1985	1985	1985	1985	0
79	20241007	175600	25015096	1985	1985	1985	1985	0
80	20241007	175500	25015096	1985	1985	1985	1985	0
81	20241007	175400	25015096	1985	1985	1985	1985	0
82	20241007	175300	25015096	1985	1985	1985	1985	0
83	20241007	175200	25015096	1985	1985	1985	1985	0
84	20241007	175100	25015096	1985	1985	1985	1985	0
85	20241007	175000	25015096	1985	1985	1985	1985	0
86	20241007	174900	25015096	1985	1985	1985	1985	0
87	20241007	174800	25015096	1985	1985	1985	1985	0
88	20241007	174700	25015096	1985	1985	1985	1985	0
89	20241007	174600	25015096	1985	1985	1985	1985	0
90	20241007	174500	25015096	1985	1985	1985	1985	0
91	20241007	174400	25015096	1985	1985	1985	1985	0
92	20241007	174300	25015096	1985	1985	1985	1985	642
93	20241007	174200	25015096	1985	1985	1985	1985	0
94	20241007	174100	25015096	1985	1985	1985	1985	0
95	20241007	174000	25015096	1985	1985	1985	1985	0
96	20241007	173900	25015096	1985	1985	1985	1985	0
97	20241007	173800	25015096	1985	1985	1985	1985	0
98	20241007	173700	25015096	1985	1985	1985	1985	0
99	20241007	173600	25015096	1985	1985	1985	1985	0
100	20241007	173500	25015096	1985	1985	1985	1985	0
101	20241007	173400	25015096	1985	1985	1985	1985	0
102	20241007	173300	25015096	1985	1985	1985	1985	0
103	20241007	173200	25015096	1985	1985	1985	1985	0
104	20241007	173100	25015096	1985	1985	1985	1985	0
105	20241007	173000	25015096	1985	1985	1985	1985	0
106	20241007	172900	25015096	1985	1985	1985	1985	0
107	20241007	172800	25015096	1985	1985	1985	1985	0
108	20241007	172700	25015096	1985	1985	1985	1985	0
109	20241007	172600	25015096	1985	1985	1985	1985	0
110	20241007	172500	25015096	1985	1985	1985	1985	0
111	20241007	172400	25015096	1985	1985	1985	1985	0
112	20241007	172300	25015096	1985	1985	1985	1985	0
113	20241007	172200	25015096	1985	1985	1985	1985	0
114	20241007	172100	25015096	1985	1985	1985	1985	0
115	20241007	172000	25015096	1985	1985	1985	1985	0
116	20241007	171900	25015096	1985	1985	1985	1985	0
117	20241007	171800	25015096	1985	1985	1985	1985	0
118	20241007	171700	25015096	1985	1985	1985	1985	0
119	20241007	171600	25015096	1985	1985	1985	1985	0
120	20241007	171500	25015096	1985	1985	1985	1985	0
121	20241007	171400	25015096	1985	1985	1985	1985	0
122	20241007	171300	25015096	1985	1985	1985	1985	642
123	20241007	171200	25015096	1985	1985	1985	1985	0
124	20241007	171100	25015096	1985	1985	1985	1985	0
125	20241007	171000	25015096	1985	1985	1985	1985	0
126	20241007	170900	25015096	1985	1985	1985	1985	0
127	20241007	170800	25015096	1985	1985	1985	1985	0
128	20241007	170700	25015096	1985	1985	1985	1985	0
129	20241007	170600	25015096	1985	1985	1985	1985	0
130	20241007	170500	25015096	1985	1985	1985	1985	0
131	20241007	170400	25015096	1985	1985	1985	1985	0
132	20241007	170300	25015096	1985	1985	1985	1985	0
133	20241007	170200	25015096	1985	1985	1985	1985	0
134	20241007	170100	25015096	1985	1985	1985	1985	0
135	20241007	170000	25015096	1985	1985	1985	1985	0
136	20241007	165900	25015096	1985	1985	1985	1985	0
137	20241007	165800	25015096	1985	1985	1985	1985	0
138	20241007	165700	25015096	1985	1985	1985	1985	0
139	20241007	165600	25015096	1985	1985	1985	1985	0
140	20241007	165500	25015096	1985	1985	1985	1985	0
141	20241007	165400	25015096	1985	1985	1985	1985	0
142	20241007	165300	25015096	1985	1985	1985	1985	0
143	20241007	165200	25015096	1985	1985	1985	1985	0
144	20241007	165100	25015096	1985	1985	1985	1985	0
145	20241007	165000	25015096	1985	1985	1985	1985	0
146	20241007	164900	25015096	1985	1985	1985	1985	0
147	20241007	164800	25015096	1985	1985	1985	1985	0
148	20241007	164700	25015096	1985	1985	1985	1985	0
149	20241007	164600	25015096	1985	1985	1985	1985	0
150	20241007	164500	25015096	1985	1985	1985	1985	0
151	20241007	164400	25015096	1985	1985	1985	1985	0
152	20241007	164300	25015096	1985	1985	1985	1985	642
153	20241007	164200	25015096	1985	1985	1985	1985	0
154	20241007	164100	25015096	1985	1985	1985	1985	0
155	20241007	164000	25015096	1985	1985	1985	1985	0
156	20241007	163900	25015096	1985	1985	1985	1985	0
157	20241007	163800	25015096	1985	1985	1985	1985	0
158	20241007	163700	25015096	1985	1985	1985	1985	0
159	20241007	163600	25015096	1985	1985	1985	1985	0
160	20241007	163500	25015096	1985	1985	1985	1985	0
161	20241007	163400	25015096	1985	1985	1985	1985	0
162	20241007	163300	25015096	1985	1985	1985	1985	0
163	20241007	163200	25015096	1985	1985	1985	1985	0
164	20241007	163100	25015096	1985	1985	1985	1985	0
165	20241007	163000	25015096	1985	1985	1985	1985	0
166	20241007	162900	25015096	1985	1985	1985	1985	0
167	20241007	162800	25015096	1985	1985	1985	1985	0
168	20241007	162700	25015096	1985	1985	1985	1985	0
169	20241007	162600	25015096	1985	1985	1985	1985	0
170	20241007	162500	25015096	1985	1985	1985	1985	0
171	20241007	162400	25015096	1985	1985	1985	1985	0
172	20241007	162300	25015096	1985	1985	1985	1985	0
173	20241007	162200	25015096	1985	1985	1985	1985	0
174	20241007	162100	25015096	1985	1985	1985	1985	0
175	20241007	162000	25015096	1985	1985	1985	1985	0
176	20241007	161900	25015096	1985	1985	1985	1985	0
177	20241007	161800	25015096	1985	1985	1985	1985	0
178	20241007	161700	25015096	1985	1985	1985	1985	0
179	20241007	161600	25015096	1985	1985	1985	1985	0
180	20241007	161500	25015096	1985	1985	1985	1985	0
181	20241007	161400	25015096	1985	1985	1985	1985	0
182	20241007	161300	25015096	1985	1985	1985	1985	642
183	20241007	161200	25015096	1985	1985	1985	1985	0
184	20241007	161100	25015096	1985	1985	1985	1985	0
185	20241007	161000	25015096	1985	1985	1985	1985	0
186	20241007	160900	25015096	1985	1985	1985	1985	0
187	20241007	160800	25015096	1985	1985	1985	1985	0
188	20241007	160700	25015096	1985	1985	1985	1985	0
189	20241007	160600	25015096	1985	1985	1985	1985	0
190	20241007	160500	25015096	1985	1985	1985	1985	0
191	20241007	160400	25015096	1985	1985	1985	1985	0
192	20241007	160300	25015096	1985	1985	1985	1985	0
193	20241007	160200	25015096	1985	1985	1985	1985	0
194	20241007	160100	25015096	1985	1985	1985	1985	0
195	20241007	160000	25015096	1985	1985	1985	1985	0
196	20241007	155900	25015096	1985	1985	1985	1985	0
197	20241007	155800	25015096	1985	1985	1985	1985	0
198	20241007	155700	25015096	1985	1985	1985	1985	0
199	20241007	155600	25015096	1985	1985	1985	1985	0
200	20241007	155500	25015096	1985	1985	1985	1985	0
201	20241007	155400	25015096	1985	1985	1985	1985	0
202	20241007	155300	25015096	1985	1985	1985	1985	0
203	20241007	155200	25015096	1985	1985	1985	1985	0
204	20241007	155100	25015096	1985	1985	1985	1985	0
205	20241007	155000	25015096	1985	1985	1985	1985	0
206	20241007	154900	25015096	1985	1985	1985	1985	0
207	20241007	154800	25015096	1985	1985	1985	1985	0
208	20241007	154700	25015096	1985	1985	1985	1985	0
209	20241007	154600	25015096	1985	1985	1985	1985	0
210	20241007	154500	25015096	1985	1985	1985	1985	0
211	20241007	154400	25015096	1985	1985	1985	1985	0
212	20241007	154300	25015096	1985	1985	1985	1985	642
213	20241007	154200	25015096	1985	1985	1985	1985	0
214	20241007	154100	25015096	1985	1985	1985	1985	0
215	20241007	154000	25015096	1985	1985	1985	1985	0
216	20241007	153900	25015096	1985	1985	1985	1985	0
217	20241007	153800	25015096	1985	1985	1985	1985	0
218	20241007	153700	25015096	1985	1985	1985	1985	0
219	20241007	153600	25015096	1985	1985	1985	1985	0
220	20241007	153500	25015096	1985	1985	1985	1985	0
221	20241007	153400	25015096	1985	1985	1985	1985	0
222	20241007	153300	25015096	1985	1985	1985	1985	0
223	20241007	153200	25015096	1985	1985	1985	1985	0
224	20241007	153100	25015096	1985	1985	1985	1985	0
225	20241007	153000	25015096	1985	1985	1985	1985	642
226	20241007	152900	23740726	1989	1989	1989	1989	0
227	20241007	152800	23740726	1989	1989	1989	1989	0
228	20241007	152700	23740726	1989	1989	1989	1989	0
229	20241007	152600	23740726	1989	1989	1989	1989	0
230	20241007	152500	23740726	1989	1989	1989	1989	0
231	20241007	152400	23740726	1989	1989	1989	1989	0
232	20241007	152300	23740726	1989	1989	1989	1989	0
233	20241007	152200	23740726	1989	1989	1989	1989	0
234	20241007	152100	23740726	1989	1989	1989	1989	0
235	20241007	152000	23740726	1989	1989	1989	1989	0
236	20241007	151900	23740726	1989	1989	1989	1989	0
237	20241007	151800	23740726	1989	1989	1989	1989	10
238	20241007	151700	23720836	1987	1987	1987	1987	0
239	20241007	151600	23720836	1987	1987	1987	1987	0
240	20241007	151500	23720836	1987	1987	1987	1987	10
241	20241007	151400	23700966	1993	1993	1993	1993	0
242	20241007	151300	23700966	1993	1993	1993	1993	0
243	20241007	151200	23700966	1993	1989	1993	1989	10
244	20241007	151100	23681056	1987	1987	1987	1987	461
245	20241007	151000	22765049	1987	1987	1987	1987	0
246	20241007	150900	22765049	1987	1987	1987	1987	0
247	20241007	150800	22765049	1987	1987	1987	1987	0
248	20241007	150700	22765049	1987	1987	1987	1987	0
249	20241007	150600	22765049	1987	1987	1987	1987	0
250	20241007	150500	22765049	1987	1987	1987	1987	0
251	20241007	150400	22765049	1987	1987	1987	1987	0
252	20241007	150300	22765049	1987	1987	1987	1987	0
253	20241007	150200	22765049	1987	1987	1987	1987	0
254	20241007	150100	22765049	1987	1987	1987	1987	0
255	20241007	150000	22765049	1987	1987	1987	1987	0
256	20241007	145900	22765049	1987	1987	1987	1987	0
257	20241007	145800	22765049	1987	1987	1987	1987	0
258	20241007	145700	22765049	1987	1987	1987	1987	0
259	20241007	145600	22765049	1987	1987	1987	1987	0
260	20241007	145500	22765049	1987	1987	1987	1987	0
261	20241007	145400	22765049	1987	1987	1987	1987	0
262	20241007	145300	22765049	1987	1987	1987	1987	0
263	20241007	145200	22765049	1987	1987	1987	1987	300
264	20241007	145100	22168949	1987	1987	1987	1987	0
265	20241007	145000	22168949	1987	1985	1987	1985	2
266	20241007	144900	22164977	1987	1987	1987	1987	2
267	20241007	144800	22161003	1985	1985	1985	1985	0
268	20241007	144700	22161003	1985	1985	1985	1985	0
269	20241007	144600	22161003	1985	1985	1985	1985	0
270	20241007	144500	22161003	1985	1985	1985	1985	0
271	20241007	144400	22161003	1985	1985	1985	1985	0
272	20241007	144300	22161003	1985	1985	1985	1985	10
273	20241007	144200	22141153	1988	1988	1988	1988	0
274	20241007	144100	22141153	1988	1988	1988	1988	0
275	20241007	144000	22141153	1988	1988	1988	1988	0
276	20241007	143900	22141153	1988	1988	1988	1988	500
277	20241007	143800	21147153	1985	1985	1985	1985	0
278	20241007	143700	21147153	1985	1985	1985	1985	0
279	20241007	143600	21147153	1985	1985	1985	1985	0
280	20241007	143500	21147153	1985	1985	1985	1985	1000
281	20241007	143400	19162153	1985	1985	1985	1985	0
282	20241007	143300	19162153	1985	1985	1985	1985	0
283	20241007	143200	19162153	1985	1985	1985	1985	0
284	20241007	143100	19162153	1985	1985	1985	1985	0
285	20241007	143000	19162153	1985	1985	1985	1985	0
286	20241007	142900	19162153	1985	1985	1985	1985	0
287	20241007	142800	19162153	1985	1985	1985	1985	0
288	20241007	142700	19162153	1985	1985	1985	1985	0
289	20241007	142600	19162153	1985	1985	1985	1985	0
290	20241007	142500	19162153	1985	1985	1985	1985	0
291	20241007	142400	19162153	1985	1985	1985	1985	0
292	20241007	142300	19162153	1985	1985	1985	1985	0
293	20241007	142200	19162153	1985	1985	1985	1985	0
294	20241007	142100	19162153	1985	1985	1985	1985	0
295	20241007	142000	19162153	1985	1985	1985	1985	0
296	20241007	141900	19162153	1985	1985	1985	1985	1
297	20241007	141800	19160168	1985	1985	1985	1985	500
298	20241007	141700	18167668	1985	1985	1985	1985	0
299	20241007	141600	18167668	1985	1985	1985	1985	0
300	20241007	141500	18167668	1985	1985	1985	1985	0
301	20241007	141400	18167668	1985	1985	1985	1985	0
302	20241007	141300	18167668	1985	1985	1985	1985	0
303	20241007	141200	18167668	1985	1985	1985	1985	0
304	20241007	141100	18167668	1985	1985	1985	1985	0
305	20241007	141000	18167668	1985	1985	1985	1985	0
306	20241007	140900	18167668	1985	1985	1985	1985	0
307	20241007	140800	18167668	1985	1985	1985	1985	0
308	20241007	140700	18167668	1985	1985	1985	1985	0
309	20241007	140600	18167668	1985	1986	1986	1985	1412
310	20241007	140500	15364348	1984	1984	1984	1984	0
311	20241007	140400	15364348	1984	1984	1984	1984	0
312	20241007	140300	15364348	1984	1984	1984	1984	0
313	20241007	140200	15364348	1984	1984	1984	1984	0
314	20241007	140100	15364348	1984	1984	1984	1984	0
315	20241007	140000	15364348	1984	1984	1984	1984	0
316	20241007	135900	15364348	1984	1984	1984	1984	0
317	20241007	135800	15364348	1984	1984	1984	1984	0
318	20241007	135700	15364348	1984	1984	1984	1984	0
319	20241007	135600	15364348	1984	1984	1984	1984	0
320	20241007	135500	15364348	1984	1984	1984	1984	0
321	20241007	135400	15364348	1984	1984	1984	1984	2
322	20241007	135300	15360380	1984	1984	1984	1984	0
323	20241007	135200	15360380	1984	1984	1984	1984	0
324	20241007	135100	15360380	1984	1984	1984	1984	0
325	20241007	135000	15360380	1984	1984	1984	1984	0
326	20241007	134900	15360380	1984	1984	1984	1984	0
327	20241007	134800	15360380	1984	1984	1984	1984	0
328	20241007	134700	15360380	1984	1984	1984	1984	0
329	20241007	134600	15360380	1984	1984	1984	1984	0
330	20241007	134500	15360380	1984	1984	1984	1984	0
331	20241007	134400	15360380	1984	1984	1984	1984	0
332	20241007	134300	15360380	1984	1984	1984	1984	0
333	20241007	134200	15360380	1984	1984	1984	1984	0
334	20241007	134100	15360380	1984	1984	1984	1984	0
335	20241007	134000	15360380	1984	1984	1984	1984	0
336	20241007	133900	15360380	1984	1984	1984	1984	0
337	20241007	133800	15360380	1984	1984	1984	1984	101
338	20241007	133700	15159996	1984	1984	1984	1984	0
339	20241007	133600	15159996	1984	1984	1984	1984	1
340	20241007	133500	15158012	1984	1984	1984	1984	0
341	20241007	133400	15158012	1984	1984	1984	1984	0
342	20241007	133300	15158012	1984	1984	1984	1984	0
343	20241007	133200	15158012	1984	1984	1984	1984	0
344	20241007	133100	15158012	1984	1984	1984	1984	207
345	20241007	133000	14747324	1982	1982	1982	1982	0
346	20241007	132900	14747324	1982	1982	1982	1982	0
347	20241007	132800	14747324	1982	1982	1982	1982	0
348	20241007	132700	14747324	1982	1982	1982	1982	0
349	20241007	132600	14747324	1982	1982	1982	1982	0
350	20241007	132500	14747324	1982	1982	1982	1982	0
351	20241007	132400	14747324	1982	1982	1982	1982	0
352	20241007	132300	14747324	1982	1982	1982	1982	0
353	20241007	132200	14747324	1982	1982	1982	1982	0
354	20241007	132100	14747324	1982	1982	1982	1982	0
355	20241007	132000	14747324	1982	1984	1984	1982	569
356	20241007	131900	13618942	1983	1983	1983	1983	0
357	20241007	131800	13618942	1983	1983	1983	1983	0
358	20241007	131700	13618942	1983	1983	1983	1983	0
359	20241007	131600	13618942	1983	1983	1983	1983	0
360	20241007	131500	13618942	1983	1983	1983	1983	0
361	20241007	131400	13618942	1983	1983	1983	1983	0
362	20241007	131300	13618942	1983	1983	1983	1983	0
363	20241007	131200	13618942	1983	1983	1983	1983	0
364	20241007	131100	13618942	1983	1983	1983	1983	0
365	20241007	131000	13618942	1983	1985	1985	1983	270
366	20241007	130900	13083502	1997	1997	1997	1997	0
367	20241007	130800	13083502	1997	1997	1997	1997	0
368	20241007	130700	13083502	1997	1997	1997	1997	0
369	20241007	130600	13083502	1997	1997	1997	1997	0
370	20241007	130500	13083502	1997	1997	1997	1997	0
371	20241007	130400	13083502	1997	1997	1997	1997	0
372	20241007	130300	13083502	1997	1997	1997	1997	0
373	20241007	130200	13083502	1997	1997	1997	1997	0
374	20241007	130100	13083502	1997	1997	1997	1997	0
375	20241007	130000	13083502	1997	1997	1997	1997	0
376	20241007	125900	13083502	1997	1997	1997	1997	0
377	20241007	125800	13083502	1997	1997	1997	1997	0
378	20241007	125700	13083502	1997	1997	1997	1997	0
379	20241007	125600	13083502	1997	1997	1997	1997	0
380	20241007	125500	13083502	1997	1997	1997	1997	0
381	20241007	125400	13083502	1997	1997	1997	1997	0
382	20241007	125300	13083502	1997	1997	1997	1997	0
383	20241007	125200	13083502	1997	1997	1997	1997	0
384	20241007	125100	13083502	1997	1997	1997	1997	0
385	20241007	125000	13083502	1997	1997	1997	1997	0
386	20241007	124900	13083502	1997	1997	1997	1997	0
387	20241007	124800	13083502	1997	1997	1997	1997	0
388	20241007	124700	13083502	1997	1997	1997	1997	0
389	20241007	124600	13083502	1997	1997	1997	1997	0
390	20241007	124500	13083502	1997	1997	1997	1997	0
391	20241007	124400	13083502	1997	1997	1997	1997	0
392	20241007	124300	13083502	1997	1997	1997	1997	0
393	20241007	124200	13083502	1997	1997	1997	1997	0
394	20241007	124100	13083502	1997	1997	1997	1997	0
395	20241007	124000	13083502	1997	1997	1997	1997	0
396	20241007	123900	13083502	1997	1997	1997	1997	0
397	20241007	123800	13083502	1997	1997	1997	1997	5
398	20241007	123700	13073517	1997	1997	1997	1997	0
399	20241007	123600	13073517	1997	1997	1997	1997	0
400	20241007	123500	13073517	1997	1997	1997	1997	0
401	20241007	123400	13073517	1997	1997	1997	1997	0
402	20241007	123300	13073517	1997	1997	1997	1997	0
403	20241007	123200	13073517	1997	1997	1997	1997	0
404	20241007	123100	13073517	1997	1997	1997	1997	0
405	20241007	123000	13073517	1997	1997	1997	1997	0
406	20241007	122900	13073517	1997	1997	1997	1997	0
407	20241007	122800	13073517	1997	1997	1997	1997	0
408	20241007	122700	13073517	1997	1997	1997	1997	0
409	20241007	122600	13073517	1997	1997	1997	1997	0
410	20241007	122500	13073517	1997	1997	1997	1997	0
411	20241007	122400	13073517	1997	1997	1997	1997	1
412	20241007	122300	13071520	1997	1997	1997	1997	0
413	20241007	122200	13071520	1997	1997	1997	1997	0
414	20241007	122100	13071520	1997	1997	1997	1997	0
415	20241007	122000	13071520	1997	1997	1997	1997	0
416	20241007	121900	13071520	1997	1997	1997	1997	0
417	20241007	121800	13071520	1997	1997	1997	1997	0
418	20241007	121700	13071520	1997	1997	1997	1997	0
419	20241007	121600	13071520	1997	1997	1997	1997	0
420	20241007	121500	13071520	1997	1997	1997	1997	0
421	20241007	121400	13071520	1997	1997	1997	1997	0
422	20241007	121300	13071520	1997	1997	1997	1997	0
423	20241007	121200	13071520	1997	1997	1997	1997	0
424	20241007	121100	13071520	1997	1997	1997	1997	0
425	20241007	121000	13071520	1997	1997	1997	1997	0
426	20241007	120900	13071520	1997	1997	1997	1997	0
427	20241007	120800	13071520	1997	1997	1997	1997	0
428	20241007	120700	13071520	1997	1997	1997	1997	0
429	20241007	120600	13071520	1997	1997	1997	1997	0
430	20241007	120500	13071520	1997	1997	1997	1997	0
431	20241007	120400	13071520	1997	1997	1997	1997	0
432	20241007	120300	13071520	1997	1997	1997	1997	0
433	20241007	120200	13071520	1997	1997	1997	1997	0
434	20241007	120100	13071520	1997	1997	1997	1997	0
435	20241007	120000	13071520	1997	1997	1997	1997	0
436	20241007	115900	13071520	1997	1997	1997	1997	0
437	20241007	115800	13071520	1997	1997	1997	1997	0
438	20241007	115700	13071520	1997	1997	1997	1984	15
439	20241007	115600	13041578	1998	1998	1998	1998	0
440	20241007	115500	13041578	1998	1998	1998	1998	0
441	20241007	115400	13041578	1998	1998	1998	1998	0
442	20241007	115300	13041578	1998	1998	1998	1998	0
443	20241007	115200	13041578	1998	1998	1998	1998	0
444	20241007	115100	13041578	1998	1998	1998	1998	0
445	20241007	115000	13041578	1998	1998	1998	1998	0
446	20241007	114900	13041578	1998	1998	1998	1998	0
447	20241007	114800	13041578	1998	1998	1998	1998	0
448	20241007	114700	13041578	1998	1998	1998	1998	0
449	20241007	114600	13041578	1998	1998	1998	1998	0
450	20241007	114500	13041578	1998	1998	1998	1998	0
451	20241007	114400	13041578	1998	1998	1998	1998	0
452	20241007	114300	13041578	1998	1998	1998	1998	0
453	20241007	114200	13041578	1998	1998	1998	1998	0
454	20241007	114100	13041578	1998	1998	1998	1998	0
455	20241007	114000	13041578	1998	1998	1998	1998	0
456	20241007	113900	13041578	1998	1998	1998	1998	0
457	20241007	113800	13041578	1998	1998	1998	1998	0
458	20241007	113700	13041578	1998	1998	1998	1998	5
459	20241007	113600	13031588	1998	1998	1998	1998	0
460	20241007	113500	13031588	1998	1998	1998	1998	0
461	20241007	113400	13031588	1998	1998	1998	1998	0
462	20241007	113300	13031588	1998	1998	1998	1998	0
463	20241007	113200	13031588	1998	1998	1998	1998	0
464	20241007	113100	13031588	1998	1998	1998	1998	0
465	20241007	113000	13031588	1998	1998	1998	1998	0
466	20241007	112900	13031588	1998	1998	1998	1998	0
467	20241007	112800	13031588	1998	1998	1998	1998	0
468	20241007	112700	13031588	1998	1998	1998	1998	0
469	20241007	112600	13031588	1998	1998	1998	1998	0
470	20241007	112500	13031588	1998	1998	1998	1998	0
471	20241007	112400	13031588	1998	1998	1998	1998	0
472	20241007	112300	13031588	1998	1998	1998	1998	0
473	20241007	112200	13031588	1998	1998	1998	1998	0
474	20241007	112100	13031588	1998	1998	1998	1998	0
475	20241007	112000	13031588	1998	1998	1998	1998	0
476	20241007	111900	13031588	1998	1998	1998	1998	0
477	20241007	111800	13031588	1998	1998	1998	1998	0
478	20241007	111700	13031588	1998	1998	1998	1998	0
479	20241007	111600	13031588	1998	1998	1998	1998	0
480	20241007	111500	13031588	1998	1998	1998	1998	0
481	20241007	111400	13031588	1998	1997	1998	1997	2
482	20241007	111300	13027593	1981	1981	1981	1981	0
483	20241007	111200	13027593	1981	1981	1981	1981	1
484	20241007	111100	13025612	1999	1999	1999	1999	0
485	20241007	111000	13025612	1999	1999	1999	1999	0
486	20241007	110900	13025612	1999	1999	1999	1999	0
487	20241007	110800	13025612	1999	1999	1999	1999	0
488	20241007	110700	13025612	1999	1999	1999	1999	0
489	20241007	110600	13025612	1999	1999	1999	1999	0
490	20241007	110500	13025612	1999	1999	1999	1999	0
491	20241007	110400	13025612	1999	1999	1999	1999	0
492	20241007	110300	13025612	1999	1999	1999	1999	0
493	20241007	110200	13025612	1999	1999	1999	1999	0
494	20241007	110100	13025612	1999	1999	1999	1999	0
495	20241007	110000	13025612	1999	1999	1999	1999	0
496	20241007	105900	13025612	1999	1999	1999	1999	0
497	20241007	105800	13025612	1999	1999	1999	1999	0
498	20241007	105700	13025612	1999	1999	1999	1999	0
499	20241007	105600	13025612	1999	1999	1999	1999	0
500	20241007	105500	13025612	1999	1999	1999	1999	0
501	20241007	105400	13025612	1999	1999	1999	1999	0
502	20241007	105300	13025612	1999	1999	1999	1999	0
503	20241007	105200	13025612	1999	1999	1999	1999	0
504	20241007	105100	13025612	1999	1999	1999	1999	50
505	20241007	105000	12925662	1999	1999	1999	1999	0
506	20241007	104900	12925662	1999	1999	1999	1999	0
507	20241007	104800	12925662	1999	1999	1999	1999	0
508	20241007	104700	12925662	1999	1999	1999	1999	0
509	20241007	104600	12925662	1999	1999	1999	1999	0
510	20241007	104500	12925662	1999	1999	1999	1999	0
511	20241007	104400	12925662	1999	1999	1999	1999	0
512	20241007	104300	12925662	1999	1999	1999	1999	0
513	20241007	104200	12925662	1999	1999	1999	1999	0
514	20241007	104100	12925662	1999	1999	1999	1999	0
515	20241007	104000	12925662	1999	1999	1999	1999	0
516	20241007	103900	12925662	1999	1999	1999	1999	0
517	20241007	103800	12925662	1999	1999	1999	1999	0
518	20241007	103700	12925662	1999	1999	1999	1999	0
519	20241007	103600	12925662	1999	1999	1999	1999	0
520	20241007	103500	12925662	1999	1999	1999	1999	0
521	20241007	103400	12925662	1999	1999	1999	1999	0
522	20241007	103300	12925662	1999	1999	1999	1999	0
523	20241007	103200	12925662	1999	1999	1999	1999	0
524	20241007	103100	12925662	1999	1999	1999	1999	0
525	20241007	103000	12925662	1999	1975	1999	1975	2
526	20241007	102900	12921688	1971	1971	1971	1971	0
527	20241007	102800	12921688	1971	1971	1971	1971	0
528	20241007	102700	12921688	1971	1971	1971	1971	0
529	20241007	102600	12921688	1971	1987	1987	1971	4700
530	20241007	102500	3614827	2000	2000	2000	2000	0
531	20241007	102400	3614827	2000	2000	2000	2000	0
532	20241007	102300	3614827	2000	2000	2000	2000	0
533	20241007	102200	3614827	2000	2000	2000	2000	1
534	20241007	102100	3612827	2010	2010	2010	2010	0
535	20241007	102000	3612827	2010	2010	2010	2010	0
536	20241007	101900	3612827	2010	2010	2010	2010	0
537	20241007	101800	3612827	2010	2010	2010	2010	0
538	20241007	101700	3612827	2010	2010	2010	2010	0
539	20241007	101600	3612827	2010	2010	2010	2010	0
540	20241007	101500	3612827	2010	2010	2010	2010	0
541	20241007	101400	3612827	2010	2010	2010	2010	0
542	20241007	101300	3612827	2010	2010	2010	2010	1
543	20241007	101200	3610817	1990	1990	1990	1990	0
544	20241007	101100	3610817	1990	1990	1990	1990	0
545	20241007	101000	3610817	1990	1990	1990	1990	0
546	20241007	100900	3610817	1990	1990	1990	1990	0
547	20241007	100800	3610817	1990	1990	1990	1990	0
548	20241007	100700	3610817	1990	1990	1990	1990	0
549	20241007	100600	3610817	1990	2000	2000	1990	1282
550	20241007	100500	1059601	2015	2015	2015	2015	0
551	20241007	100400	1059601	2015	2015	2015	2015	1
552	20241007	100300	1057586	2015	2015	2015	2015	0
553	20241007	100200	1057586	2015	2015	2015	2015	0
554	20241007	100100	1057586	2015	2015	2015	2015	0
555	20241007	100000	1057586	2015	2015	2015	2015	0
556	20241007	095900	1057586	2015	2015	2015	2015	0
557	20241007	095800	1057586	2015	2015	2015	2015	0
558	20241007	095700	1057586	2015	2015	2015	2015	0
559	20241007	095600	1057586	2015	2015	2015	2015	0
560	20241007	095500	1057586	2015	2015	2015	2015	0
561	20241007	095400	1057586	2015	2015	2015	2015	0
562	20241007	095300	1057586	2015	2015	2015	2015	0
563	20241007	095200	1057586	2015	2015	2015	2015	0
564	20241007	095100	1057586	2015	2015	2015	2015	0
565	20241007	095000	1057586	2015	2015	2015	2015	0
566	20241007	094900	1057586	2015	2015	2015	2015	0
567	20241007	094800	1057586	2015	2015	2015	2015	0
568	20241007	094700	1057586	2015	2015	2015	2015	0
569	20241007	094600	1057586	2015	2015	2015	2015	4
570	20241007	094500	1049526	2015	2015	2015	2015	2
571	20241007	094400	1045496	1999	1999	1999	1999	0
572	20241007	094300	1045496	1999	1999	1999	1999	0
573	20241007	094200	1045496	1999	1999	1999	1999	0
574	20241007	094100	1045496	1999	1999	1999	1999	0
575	20241007	094000	1045496	1999	1999	1999	1999	0
576	20241007	093900	1045496	1999	1999	1999	1999	0
577	20241007	093800	1045496	1999	1999	1999	1999	0
578	20241007	093700	1045496	1999	1999	1999	1999	0
579	20241007	093600	1045496	1999	1999	1999	1999	0
580	20241007	093500	1045496	1999	1999	1999	1999	0
581	20241007	093400	1045496	1999	1999	1999	1999	70
582	20241007	093300	905566	1999	1999	1999	1999	0
583	20241007	093200	905566	1999	1999	1999	1999	0
584	20241007	093100	905566	1999	1999	1999	1999	0
585	20241007	093000	905566	1999	1999	1999	1999	0
586	20241007	092900	905566	1999	1999	1999	1999	0
587	20241007	092800	905566	1999	2000	2000	1999	200
588	20241007	092700	505751	2000	2000	2000	2000	0
589	20241007	092600	505751	2000	2000	2000	2000	0
590	20241007	092500	505751	2000	2000	2000	2000	0
591	20241007	092400	505751	2000	2000	2000	2000	0
592	20241007	092300	505751	2000	2000	2000	2000	0
593	20241007	092200	505751	2000	2000	2000	2000	0
594	20241007	092100	505751	2000	2000	2000	2000	0
595	20241007	092000	505751	2000	2000	2000	2000	0
596	20241007	091900	505751	2000	2000	2000	2000	0
597	20241007	091800	505751	2000	2000	2000	2000	0
598	20241007	091700	505751	2000	2000	2000	2000	4
599	20241007	091600	497751	1999	1999	1999	1999	0
600	20241007	091500	497751	1999	1999	1999	1999	0
601	20241007	091400	497751	1999	1999	1999	1999	0
602	20241007	091300	497751	1999	1999	1999	1999	0
603	20241007	091200	497751	1999	1999	1999	1999	0
604	20241007	091100	497751	1999	1999	1999	1999	0
605	20241007	091000	497751	1999	1999	1999	1999	0
606	20241007	090900	497751	1999	1999	1999	1999	0
607	20241007	090800	497751	1999	1999	1999	1999	0
608	20241007	090700	497751	1999	1999	1999	1999	0
609	20241007	090600	497751	1999	1999	1999	1999	0
610	20241007	090500	497751	1999	1999	1999	1999	0
611	20241007	090400	497751	1999	1999	1999	1999	249
612	20241007	090300	0	1999	1999	1999	1999	0
613	20241007	090200	0	1999	1999	1999	1999	0
614	20241007	090100	0	1999	1999	1999	1999	0
615	20241007	090000	0	1999	1999	1999	1999	0