KissMeData/025890/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	191100	27727823	1981	1981	1981	1981	2530
3	20241018	191000	27727823	1981	1981	1981	1981	0
4	20241018	190900	27727823	1981	1981	1981	1981	0
5	20241018	190800	27727823	1981	1981	1981	1981	0
6	20241018	190700	27727823	1981	1981	1981	1981	0
7	20241018	190600	27727823	1981	1981	1981	1981	0
8	20241018	190500	27727823	1981	1981	1981	1981	0
9	20241018	190400	27727823	1981	1981	1981	1981	0
10	20241018	190300	27727823	1981	1981	1981	1981	0
11	20241018	190200	27727823	1981	1981	1981	1981	0
12	20241018	190100	27727823	1981	1981	1981	1981	0
13	20241018	190000	27727823	1981	1981	1981	1981	0
14	20241018	185900	27727823	1981	1981	1981	1981	0
15	20241018	185800	27727823	1981	1981	1981	1981	0
16	20241018	185700	27727823	1981	1981	1981	1981	0
17	20241018	185600	27727823	1981	1981	1981	1981	0
18	20241018	185500	27727823	1981	1981	1981	1981	0
19	20241018	185400	27727823	1981	1981	1981	1981	0
20	20241018	185300	27727823	1981	1981	1981	1981	0
21	20241018	185200	27727823	1981	1981	1981	1981	0
22	20241018	185100	27727823	1981	1981	1981	1981	0
23	20241018	185000	27727823	1981	1981	1981	1981	0
24	20241018	184900	27727823	1981	1981	1981	1981	0
25	20241018	184800	27727823	1981	1981	1981	1981	0
26	20241018	184700	27727823	1981	1981	1981	1981	0
27	20241018	184600	27727823	1981	1981	1981	1981	0
28	20241018	184500	27727823	1981	1981	1981	1981	0
29	20241018	184400	27727823	1981	1981	1981	1981	0
30	20241018	184300	27727823	1981	1981	1981	1981	0
31	20241018	184200	27727823	1981	1981	1981	1981	0
32	20241018	184100	27727823	1981	1981	1981	1981	2530
33	20241018	184000	27727823	1981	1981	1981	1981	0
34	20241018	183900	27727823	1981	1981	1981	1981	0
35	20241018	183800	27727823	1981	1981	1981	1981	0
36	20241018	183700	27727823	1981	1981	1981	1981	0
37	20241018	183600	27727823	1981	1981	1981	1981	0
38	20241018	183500	27727823	1981	1981	1981	1981	0
39	20241018	183400	27727823	1981	1981	1981	1981	0
40	20241018	183300	27727823	1981	1981	1981	1981	0
41	20241018	183200	27727823	1981	1981	1981	1981	0
42	20241018	183100	27727823	1981	1981	1981	1981	0
43	20241018	183000	27727823	1981	1981	1981	1981	0
44	20241018	182900	27727823	1981	1981	1981	1981	0
45	20241018	182800	27727823	1981	1981	1981	1981	0
46	20241018	182700	27727823	1981	1981	1981	1981	0
47	20241018	182600	27727823	1981	1981	1981	1981	0
48	20241018	182500	27727823	1981	1981	1981	1981	0
49	20241018	182400	27727823	1981	1981	1981	1981	0
50	20241018	182300	27727823	1981	1981	1981	1981	0
51	20241018	182200	27727823	1981	1981	1981	1981	0
52	20241018	182100	27727823	1981	1981	1981	1981	0
53	20241018	182000	27727823	1981	1981	1981	1981	0
54	20241018	181900	27727823	1981	1981	1981	1981	0
55	20241018	181800	27727823	1981	1981	1981	1981	0
56	20241018	181700	27727823	1981	1981	1981	1981	0
57	20241018	181600	27727823	1981	1981	1981	1981	0
58	20241018	181500	27727823	1981	1981	1981	1981	0
59	20241018	181400	27727823	1981	1981	1981	1981	0
60	20241018	181300	27727823	1981	1981	1981	1981	0
61	20241018	181200	27727823	1981	1981	1981	1981	0
62	20241018	181100	27727823	1981	1981	1981	1981	2530
63	20241018	181000	27727823	1981	1981	1981	1981	0
64	20241018	180900	27727823	1981	1981	1981	1981	0
65	20241018	180800	27727823	1981	1981	1981	1981	0
66	20241018	180700	27727823	1981	1981	1981	1981	0
67	20241018	180600	27727823	1981	1981	1981	1981	0
68	20241018	180500	27727823	1981	1981	1981	1981	0
69	20241018	180400	27727823	1981	1981	1981	1981	0
70	20241018	180300	27727823	1981	1981	1981	1981	0
71	20241018	180200	27727823	1981	1981	1981	1981	0
72	20241018	180100	27727823	1981	1981	1981	1981	0
73	20241018	180000	27727823	1981	1981	1981	1981	0
74	20241018	175900	27727823	1981	1981	1981	1981	0
75	20241018	175800	27727823	1981	1981	1981	1981	0
76	20241018	175700	27727823	1981	1981	1981	1981	0
77	20241018	175600	27727823	1981	1981	1981	1981	0
78	20241018	175500	27727823	1981	1981	1981	1981	0
79	20241018	175400	27727823	1981	1981	1981	1981	0
80	20241018	175300	27727823	1981	1981	1981	1981	0
81	20241018	175200	27727823	1981	1981	1981	1981	0
82	20241018	175100	27727823	1981	1981	1981	1981	0
83	20241018	175000	27727823	1981	1981	1981	1981	0
84	20241018	174900	27727823	1981	1981	1981	1981	0
85	20241018	174800	27727823	1981	1981	1981	1981	0
86	20241018	174700	27727823	1981	1981	1981	1981	0
87	20241018	174600	27727823	1981	1981	1981	1981	0
88	20241018	174500	27727823	1981	1981	1981	1981	0
89	20241018	174400	27727823	1981	1981	1981	1981	0
90	20241018	174300	27727823	1981	1981	1981	1981	0
91	20241018	174200	27727823	1981	1981	1981	1981	0
92	20241018	174100	27727823	1981	1981	1981	1981	2530
93	20241018	174000	27727823	1981	1981	1981	1981	0
94	20241018	173900	27727823	1981	1981	1981	1981	0
95	20241018	173800	27727823	1981	1981	1981	1981	0
96	20241018	173700	27727823	1981	1981	1981	1981	0
97	20241018	173600	27727823	1981	1981	1981	1981	0
98	20241018	173500	27727823	1981	1981	1981	1981	0
99	20241018	173400	27727823	1981	1981	1981	1981	0
100	20241018	173300	27727823	1981	1981	1981	1981	0
101	20241018	173200	27727823	1981	1981	1981	1981	0
102	20241018	173100	27727823	1981	1981	1981	1981	0
103	20241018	173000	27727823	1981	1981	1981	1981	0
104	20241018	172900	27727823	1981	1981	1981	1981	0
105	20241018	172800	27727823	1981	1981	1981	1981	0
106	20241018	172700	27727823	1981	1981	1981	1981	0
107	20241018	172600	27727823	1981	1981	1981	1981	0
108	20241018	172500	27727823	1981	1981	1981	1981	0
109	20241018	172400	27727823	1981	1981	1981	1981	0
110	20241018	172300	27727823	1981	1981	1981	1981	0
111	20241018	172200	27727823	1981	1981	1981	1981	0
112	20241018	172100	27727823	1981	1981	1981	1981	0
113	20241018	172000	27727823	1981	1981	1981	1981	0
114	20241018	171900	27727823	1981	1981	1981	1981	0
115	20241018	171800	27727823	1981	1981	1981	1981	0
116	20241018	171700	27727823	1981	1981	1981	1981	0
117	20241018	171600	27727823	1981	1981	1981	1981	0
118	20241018	171500	27727823	1981	1981	1981	1981	0
119	20241018	171400	27727823	1981	1981	1981	1981	0
120	20241018	171300	27727823	1981	1981	1981	1981	0
121	20241018	171200	27727823	1981	1981	1981	1981	0
122	20241018	171100	27727823	1981	1981	1981	1981	2530
123	20241018	171000	27727823	1981	1981	1981	1981	0
124	20241018	170900	27727823	1981	1981	1981	1981	0
125	20241018	170800	27727823	1981	1981	1981	1981	0
126	20241018	170700	27727823	1981	1981	1981	1981	0
127	20241018	170600	27727823	1981	1981	1981	1981	0
128	20241018	170500	27727823	1981	1981	1981	1981	0
129	20241018	170400	27727823	1981	1981	1981	1981	0
130	20241018	170300	27727823	1981	1981	1981	1981	0
131	20241018	170200	27727823	1981	1981	1981	1981	0
132	20241018	170100	27727823	1981	1981	1981	1981	0
133	20241018	170000	27727823	1981	1981	1981	1981	0
134	20241018	165900	27727823	1981	1981	1981	1981	0
135	20241018	165800	27727823	1981	1981	1981	1981	0
136	20241018	165700	27727823	1981	1981	1981	1981	0
137	20241018	165600	27727823	1981	1981	1981	1981	0
138	20241018	165500	27727823	1981	1981	1981	1981	0
139	20241018	165400	27727823	1981	1981	1981	1981	0
140	20241018	165300	27727823	1981	1981	1981	1981	0
141	20241018	165200	27727823	1981	1981	1981	1981	0
142	20241018	165100	27727823	1981	1981	1981	1981	0
143	20241018	165000	27727823	1981	1981	1981	1981	0
144	20241018	164900	27727823	1981	1981	1981	1981	0
145	20241018	164800	27727823	1981	1981	1981	1981	0
146	20241018	164700	27727823	1981	1981	1981	1981	0
147	20241018	164600	27727823	1981	1981	1981	1981	0
148	20241018	164500	27727823	1981	1981	1981	1981	0
149	20241018	164400	27727823	1981	1981	1981	1981	0
150	20241018	164300	27727823	1981	1981	1981	1981	0
151	20241018	164200	27727823	1981	1981	1981	1981	0
152	20241018	164100	27727823	1981	1981	1981	1981	2530
153	20241018	164000	27727823	1981	1981	1981	1981	0
154	20241018	163900	27727823	1981	1981	1981	1981	0
155	20241018	163800	27727823	1981	1981	1981	1981	0
156	20241018	163700	27727823	1981	1981	1981	1981	0
157	20241018	163600	27727823	1981	1981	1981	1981	0
158	20241018	163500	27727823	1981	1981	1981	1981	0
159	20241018	163400	27727823	1981	1981	1981	1981	0
160	20241018	163300	27727823	1981	1981	1981	1981	0
161	20241018	163200	27727823	1981	1981	1981	1981	0
162	20241018	163100	27727823	1981	1981	1981	1981	0
163	20241018	163000	27727823	1981	1981	1981	1981	0
164	20241018	162900	27727823	1981	1981	1981	1981	0
165	20241018	162800	27727823	1981	1981	1981	1981	0
166	20241018	162700	27727823	1981	1981	1981	1981	0
167	20241018	162600	27727823	1981	1981	1981	1981	0
168	20241018	162500	27727823	1981	1981	1981	1981	0
169	20241018	162400	27727823	1981	1981	1981	1981	0
170	20241018	162300	27727823	1981	1981	1981	1981	0
171	20241018	162200	27727823	1981	1981	1981	1981	0
172	20241018	162100	27727823	1981	1981	1981	1981	0
173	20241018	162000	27727823	1981	1981	1981	1981	0
174	20241018	161900	27727823	1981	1981	1981	1981	0
175	20241018	161800	27727823	1981	1981	1981	1981	0
176	20241018	161700	27727823	1981	1981	1981	1981	0
177	20241018	161600	27727823	1981	1981	1981	1981	0
178	20241018	161500	27727823	1981	1981	1981	1981	0
179	20241018	161400	27727823	1981	1981	1981	1981	0
180	20241018	161300	27727823	1981	1981	1981	1981	0
181	20241018	161200	27727823	1981	1981	1981	1981	0
182	20241018	161100	27727823	1981	1981	1981	1981	2530
183	20241018	161000	27727823	1981	1981	1981	1981	0
184	20241018	160900	27727823	1981	1981	1981	1981	0
185	20241018	160800	27727823	1981	1981	1981	1981	0
186	20241018	160700	27727823	1981	1981	1981	1981	0
187	20241018	160600	27727823	1981	1981	1981	1981	0
188	20241018	160500	27727823	1981	1981	1981	1981	0
189	20241018	160400	27727823	1981	1981	1981	1981	0
190	20241018	160300	27727823	1981	1981	1981	1981	0
191	20241018	160200	27727823	1981	1981	1981	1981	0
192	20241018	160100	27727823	1981	1981	1981	1981	0
193	20241018	160000	27727823	1981	1981	1981	1981	0
194	20241018	155900	27727823	1981	1981	1981	1981	0
195	20241018	155800	27727823	1981	1981	1981	1981	0
196	20241018	155700	27727823	1981	1981	1981	1981	0
197	20241018	155600	27727823	1981	1981	1981	1981	0
198	20241018	155500	27727823	1981	1981	1981	1981	0
199	20241018	155400	27727823	1981	1981	1981	1981	0
200	20241018	155300	27727823	1981	1981	1981	1981	0
201	20241018	155200	27727823	1981	1981	1981	1981	0
202	20241018	155100	27727823	1981	1981	1981	1981	0
203	20241018	155000	27727823	1981	1981	1981	1981	0
204	20241018	154900	27727823	1981	1981	1981	1981	0
205	20241018	154800	27727823	1981	1981	1981	1981	0
206	20241018	154700	27727823	1981	1981	1981	1981	0
207	20241018	154600	27727823	1981	1981	1981	1981	0
208	20241018	154500	27727823	1981	1981	1981	1981	0
209	20241018	154400	27727823	1981	1981	1981	1981	0
210	20241018	154300	27727823	1981	1981	1981	1981	0
211	20241018	154200	27727823	1981	1981	1981	1981	0
212	20241018	154100	27727823	1981	1981	1981	1981	2530
213	20241018	154000	27727823	1981	1981	1981	1981	0
214	20241018	153900	27727823	1981	1981	1981	1981	0
215	20241018	153800	27727823	1981	1981	1981	1981	0
216	20241018	153700	27727823	1981	1981	1981	1981	0
217	20241018	153600	27727823	1981	1981	1981	1981	0
218	20241018	153500	27727823	1981	1981	1981	1981	0
219	20241018	153400	27727823	1981	1981	1981	1981	0
220	20241018	153300	27727823	1981	1981	1981	1981	0
221	20241018	153200	27727823	1981	1981	1981	1981	0
222	20241018	153100	27727823	1981	1981	1981	1981	0
223	20241018	153000	27727823	1981	1981	1981	1981	2530
224	20241018	152900	22715893	1985	1985	1985	1985	0
225	20241018	152800	22715893	1985	1985	1985	1985	0
226	20241018	152700	22715893	1985	1985	1985	1985	0
227	20241018	152600	22715893	1985	1985	1985	1985	0
228	20241018	152500	22715893	1985	1985	1985	1985	0
229	20241018	152400	22715893	1985	1985	1985	1985	0
230	20241018	152300	22715893	1985	1985	1985	1985	0
231	20241018	152200	22715893	1985	1985	1985	1985	0
232	20241018	152100	22715893	1985	1985	1985	1985	0
233	20241018	152000	22715893	1985	1985	1985	1985	0
234	20241018	151900	22715893	1985	1985	1985	1985	3
235	20241018	151800	22709938	1981	1981	1981	1981	0
236	20241018	151700	22709938	1981	1981	1981	1981	299
237	20241018	151600	22117619	1985	1985	1985	1985	0
238	20241018	151500	22117619	1985	1985	1985	1985	0
239	20241018	151400	22117619	1985	1985	1985	1985	0
240	20241018	151300	22117619	1985	1985	1985	1985	0
241	20241018	151200	22117619	1985	1985	1985	1985	0
242	20241018	151100	22117619	1985	1985	1985	1985	1
243	20241018	151000	22115634	1985	1985	1985	1985	0
244	20241018	150900	22115634	1985	1985	1985	1985	0
245	20241018	150800	22115634	1985	1985	1985	1985	1
246	20241018	150700	22113649	1985	1980	1985	1980	1123
247	20241018	150600	19889994	1985	1985	1985	1985	0
248	20241018	150500	19889994	1985	1980	1985	1980	102
249	20241018	150400	19688029	1985	1985	1985	1985	0
250	20241018	150300	19688029	1985	1985	1985	1985	0
251	20241018	150200	19688029	1985	1985	1985	1985	1
252	20241018	150100	19686044	1980	1984	1984	1980	2032
253	20241018	150000	15662676	1985	1985	1985	1985	0
254	20241018	145900	15662676	1985	1985	1985	1985	2
255	20241018	145800	15658706	1985	1985	1985	1985	0
256	20241018	145700	15658706	1985	1985	1985	1985	0
257	20241018	145600	15658706	1985	1985	1985	1985	2
258	20241018	145500	15654736	1985	1985	1985	1985	0
259	20241018	145400	15654736	1985	1985	1985	1985	0
260	20241018	145300	15654736	1985	1985	1985	1985	2
261	20241018	145200	15650766	1985	1985	1985	1985	0
262	20241018	145100	15650766	1985	1985	1985	1985	0
263	20241018	145000	15650766	1985	1985	1985	1985	2
264	20241018	144900	15646796	1985	1985	1985	1985	0
265	20241018	144800	15646796	1985	1985	1985	1985	0
266	20241018	144700	15646796	1985	1985	1985	1985	2
267	20241018	144600	15642826	1985	1985	1985	1985	0
268	20241018	144500	15642826	1985	1985	1985	1985	0
269	20241018	144400	15642826	1985	1985	1985	1985	2
270	20241018	144300	15638856	1985	1985	1985	1985	0
271	20241018	144200	15638856	1985	1985	1985	1985	0
272	20241018	144100	15638856	1985	1985	1985	1985	2
273	20241018	144000	15634886	1985	1985	1985	1985	0
274	20241018	143900	15634886	1985	1985	1985	1985	0
275	20241018	143800	15634886	1985	1985	1985	1985	127
276	20241018	143700	15382791	1984	1984	1984	1984	0
277	20241018	143600	15382791	1984	1984	1984	1984	0
278	20241018	143500	15382791	1984	1985	1985	1984	3
279	20241018	143400	15376837	1985	1985	1985	1985	0
280	20241018	143300	15376837	1985	1985	1985	1985	0
281	20241018	143200	15376837	1985	1985	1985	1985	2
282	20241018	143100	15372867	1978	1978	1978	1978	0
283	20241018	143000	15372867	1978	1978	1978	1978	104
284	20241018	142900	15167155	1985	1985	1985	1985	2
285	20241018	142800	15163185	1985	1985	1985	1985	0
286	20241018	142700	15163185	1985	1985	1985	1985	0
287	20241018	142600	15163185	1985	1985	1985	1985	2
288	20241018	142500	15159215	1985	1985	1985	1985	0
289	20241018	142400	15159215	1985	1985	1985	1985	0
290	20241018	142300	15159215	1985	1984	1985	1984	2
291	20241018	142200	15155246	1983	1983	1983	1983	0
292	20241018	142100	15155246	1983	1983	1983	1983	0
293	20241018	142000	15155246	1983	1982	1983	1982	2
294	20241018	141900	15151281	1980	1980	1980	1980	0
295	20241018	141800	15151281	1980	1980	1980	1980	0
296	20241018	141700	15151281	1980	1980	1980	1980	460
297	20241018	141600	14240481	1980	1980	1980	1980	0
298	20241018	141500	14240481	1980	1980	1980	1980	0
299	20241018	141400	14240481	1980	1980	1980	1980	2
300	20241018	141300	14236521	1978	1978	1978	1978	448
301	20241018	141200	13350377	1980	1980	1980	1980	0
302	20241018	141100	13350377	1980	1980	1980	1980	0
303	20241018	141000	13350377	1980	1980	1980	1980	0
304	20241018	140900	13350377	1980	1980	1980	1980	0
305	20241018	140800	13350377	1980	1980	1980	1980	0
306	20241018	140700	13350377	1980	1980	1980	1980	0
307	20241018	140600	13350377	1980	1980	1980	1980	0
308	20241018	140500	13350377	1980	1980	1980	1980	0
309	20241018	140400	13350377	1980	1980	1980	1980	0
310	20241018	140300	13350377	1980	1980	1980	1980	0
311	20241018	140200	13350377	1980	1980	1980	1980	0
312	20241018	140100	13350377	1980	1980	1980	1980	0
313	20241018	140000	13350377	1980	1980	1980	1980	0
314	20241018	135900	13350377	1980	1980	1980	1980	4
315	20241018	135800	13342457	1980	1980	1980	1980	0
316	20241018	135700	13342457	1980	1980	1980	1980	0
317	20241018	135600	13342457	1980	1980	1980	1980	0
318	20241018	135500	13342457	1980	1980	1980	1980	0
319	20241018	135400	13342457	1980	1980	1980	1980	0
320	20241018	135300	13342457	1980	1980	1980	1980	0
321	20241018	135200	13342457	1980	1979	1980	1979	6
322	20241018	135100	13330579	1979	1979	1979	1979	12
323	20241018	135000	13306831	1980	1980	1980	1980	0
324	20241018	134900	13306831	1980	1980	1980	1980	0
325	20241018	134800	13306831	1980	1980	1980	1980	500
326	20241018	134700	12316831	1980	1980	1980	1980	0
327	20241018	134600	12316831	1980	1980	1980	1980	0
328	20241018	134500	12316831	1980	1980	1980	1980	4
329	20241018	134400	12308911	1977	1977	1977	1977	0
330	20241018	134300	12308911	1977	1977	1977	1977	0
331	20241018	134200	12308911	1977	1977	1977	1977	0
332	20241018	134100	12308911	1977	1977	1977	1977	400
333	20241018	134000	11518111	1980	1980	1980	1980	0
334	20241018	133900	11518111	1980	1980	1980	1980	0
335	20241018	133800	11518111	1980	1980	1980	1980	4
336	20241018	133700	11510191	1980	1980	1980	1980	0
337	20241018	133600	11510191	1980	1980	1980	1980	0
338	20241018	133500	11510191	1980	1980	1980	1980	0
339	20241018	133400	11510191	1980	1980	1980	1980	0
340	20241018	133300	11510191	1980	1980	1980	1980	0
341	20241018	133200	11510191	1980	1980	1980	1980	0
342	20241018	133100	11510191	1980	1979	1980	1979	4
343	20241018	133000	11502274	1979	1979	1979	1979	3
344	20241018	132900	11496337	1979	1979	1979	1979	0
345	20241018	132800	11496337	1979	1979	1979	1979	0
346	20241018	132700	11496337	1979	1979	1979	1979	0
347	20241018	132600	11496337	1979	1979	1979	1979	0
348	20241018	132500	11496337	1979	1979	1979	1979	0
349	20241018	132400	11496337	1979	1979	1979	1979	4
350	20241018	132300	11488421	1979	1979	1979	1979	0
351	20241018	132200	11488421	1979	1979	1979	1979	0
352	20241018	132100	11488421	1979	1979	1979	1979	0
353	20241018	132000	11488421	1979	1979	1979	1979	0
354	20241018	131900	11488421	1979	1979	1979	1979	0
355	20241018	131800	11488421	1979	1979	1979	1979	0
356	20241018	131700	11488421	1979	1979	1979	1979	4
357	20241018	131600	11480505	1978	1978	1978	1978	0
358	20241018	131500	11480505	1978	1978	1978	1978	5
359	20241018	131400	11470615	1980	1980	1980	1980	0
360	20241018	131300	11470615	1980	1980	1980	1980	0
361	20241018	131200	11470615	1980	1980	1980	1980	0
362	20241018	131100	11470615	1980	1980	1980	1980	0
363	20241018	131000	11470615	1980	1980	1980	1980	4
364	20241018	130900	11462695	1980	1980	1980	1980	0
365	20241018	130800	11462695	1980	1980	1980	1980	0
366	20241018	130700	11462695	1980	1980	1980	1980	0
367	20241018	130600	11462695	1980	1980	1980	1980	0
368	20241018	130500	11462695	1980	1980	1980	1980	0
369	20241018	130400	11462695	1980	1980	1980	1980	0
370	20241018	130300	11462695	1980	1980	1980	1980	4
371	20241018	130200	11454775	1980	1980	1980	1980	0
372	20241018	130100	11454775	1980	1980	1980	1980	0
373	20241018	130000	11454775	1980	1980	1980	1980	0
374	20241018	125900	11454775	1980	1980	1980	1980	0
375	20241018	125800	11454775	1980	1980	1980	1980	0
376	20241018	125700	11454775	1980	1980	1980	1980	0
377	20241018	125600	11454775	1980	1980	1980	1980	4
378	20241018	125500	11446855	1980	1980	1980	1980	0
379	20241018	125400	11446855	1980	1980	1980	1980	0
380	20241018	125300	11446855	1980	1980	1980	1980	0
381	20241018	125200	11446855	1980	1980	1980	1980	0
382	20241018	125100	11446855	1980	1980	1980	1980	0
383	20241018	125000	11446855	1980	1980	1980	1980	0
384	20241018	124900	11446855	1980	1980	1980	1980	4
385	20241018	124800	11438935	1977	1977	1977	1977	0
386	20241018	124700	11438935	1977	1977	1977	1977	0
387	20241018	124600	11438935	1977	1977	1977	1977	0
388	20241018	124500	11438935	1977	1977	1977	1977	0
389	20241018	124400	11438935	1977	1977	1977	1977	0
390	20241018	124300	11438935	1977	1977	1977	1977	0
391	20241018	124200	11438935	1977	1977	1977	1977	448
392	20241018	124100	10553239	1980	1980	1980	1980	0
393	20241018	124000	10553239	1980	1980	1980	1980	0
394	20241018	123900	10553239	1980	1980	1980	1980	0
395	20241018	123800	10553239	1980	1980	1980	1980	0
396	20241018	123700	10553239	1980	1980	1980	1980	0
397	20241018	123600	10553239	1980	1980	1980	1980	0
398	20241018	123500	10553239	1980	1980	1980	1980	0
399	20241018	123400	10553239	1980	1980	1980	1980	0
400	20241018	123300	10553239	1980	1980	1980	1980	0
401	20241018	123200	10553239	1980	1980	1980	1980	0
402	20241018	123100	10553239	1980	1980	1980	1980	0
403	20241018	123000	10553239	1980	1980	1980	1980	0
404	20241018	122900	10553239	1980	1980	1980	1980	0
405	20241018	122800	10553239	1980	1980	1980	1980	0
406	20241018	122700	10553239	1980	1980	1980	1980	0
407	20241018	122600	10553239	1980	1980	1980	1980	0
408	20241018	122500	10553239	1980	1980	1980	1980	0
409	20241018	122400	10553239	1980	1980	1980	1980	50
410	20241018	122300	10454239	1977	1977	1977	1977	0
411	20241018	122200	10454239	1977	1977	1977	1977	0
412	20241018	122100	10454239	1977	1977	1977	1977	0
413	20241018	122000	10454239	1977	1977	1977	1977	0
414	20241018	121900	10454239	1977	1977	1977	1977	0
415	20241018	121800	10454239	1977	1977	1977	1977	0
416	20241018	121700	10454239	1977	1977	1977	1977	0
417	20241018	121600	10454239	1977	1977	1977	1977	0
418	20241018	121500	10454239	1977	1977	1977	1977	0
419	20241018	121400	10454239	1977	1977	1977	1977	0
420	20241018	121300	10454239	1977	1977	1977	1977	1
421	20241018	121200	10452262	1978	1978	1978	1978	0
422	20241018	121100	10452262	1978	1978	1978	1978	0
423	20241018	121000	10452262	1978	1978	1978	1978	0
424	20241018	120900	10452262	1978	1978	1978	1978	0
425	20241018	120800	10452262	1978	1978	1978	1978	0
426	20241018	120700	10452262	1978	1978	1978	1978	0
427	20241018	120600	10452262	1978	1978	1978	1978	0
428	20241018	120500	10452262	1978	1978	1978	1978	0
429	20241018	120400	10452262	1978	1978	1978	1978	0
430	20241018	120300	10452262	1978	1978	1978	1978	0
431	20241018	120200	10452262	1978	1978	1978	1978	0
432	20241018	120100	10452262	1978	1978	1978	1978	0
433	20241018	120000	10452262	1978	1978	1978	1978	0
434	20241018	115900	10452262	1978	1978	1978	1978	0
435	20241018	115800	10452262	1978	1978	1978	1978	0
436	20241018	115700	10452262	1978	1978	1978	1978	0
437	20241018	115600	10452262	1978	1978	1978	1978	0
438	20241018	115500	10452262	1978	1978	1978	1978	0
439	20241018	115400	10452262	1978	1978	1978	1978	30
440	20241018	115300	10392922	1978	1978	1978	1978	0
441	20241018	115200	10392922	1978	1978	1978	1978	35
442	20241018	115100	10323692	1978	1978	1978	1978	0
443	20241018	115000	10323692	1978	1978	1978	1978	0
444	20241018	114900	10323692	1978	1978	1978	1978	0
445	20241018	114800	10323692	1978	1978	1978	1978	0
446	20241018	114700	10323692	1978	1978	1978	1978	1132
447	20241018	114600	8084596	1979	1979	1979	1979	0
448	20241018	114500	8084596	1979	1979	1979	1979	0
449	20241018	114400	8084596	1979	1979	1979	1979	0
450	20241018	114300	8084596	1979	1979	1979	1979	90
451	20241018	114200	7906486	1979	1979	1979	1979	0
452	20241018	114100	7906486	1979	1979	1979	1979	0
453	20241018	114000	7906486	1979	1979	1979	1979	0
454	20241018	113900	7906486	1979	1979	1979	1979	0
455	20241018	113800	7906486	1979	1979	1979	1979	0
456	20241018	113700	7906486	1979	1979	1979	1979	0
457	20241018	113600	7906486	1979	1979	1979	1979	0
458	20241018	113500	7906486	1979	1979	1979	1979	0
459	20241018	113400	7906486	1979	1979	1979	1979	0
460	20241018	113300	7906486	1979	1979	1979	1979	0
461	20241018	113200	7906486	1979	1979	1979	1979	0
462	20241018	113100	7906486	1979	1979	1979	1979	1
463	20241018	113000	7904507	1979	1979	1979	1979	0
464	20241018	112900	7904507	1979	1979	1979	1979	0
465	20241018	112800	7904507	1979	1979	1979	1979	0
466	20241018	112700	7904507	1979	1979	1979	1979	0
467	20241018	112600	7904507	1979	1979	1979	1979	0
468	20241018	112500	7904507	1979	1979	1979	1979	0
469	20241018	112400	7904507	1979	1979	1979	1979	2
470	20241018	112300	7900549	1979	1979	1979	1979	0
471	20241018	112200	7900549	1979	1979	1979	1979	255
472	20241018	112100	7395904	1979	1979	1979	1979	0
473	20241018	112000	7395904	1979	1979	1979	1979	0
474	20241018	111900	7395904	1979	1979	1979	1979	281
475	20241018	111800	6839805	1979	1979	1979	1979	0
476	20241018	111700	6839805	1979	1979	1979	1979	0
477	20241018	111600	6839805	1979	1979	1979	1979	0
478	20241018	111500	6839805	1979	1979	1979	1979	0
479	20241018	111400	6839805	1979	1979	1979	1979	0
480	20241018	111300	6839805	1979	1979	1979	1979	2
481	20241018	111200	6835847	1980	1979	1980	1979	13
482	20241018	111100	6810119	1979	1979	1979	1979	0
483	20241018	111000	6810119	1979	1979	1979	1979	0
484	20241018	110900	6810119	1979	1979	1979	1979	0
485	20241018	110800	6810119	1979	1979	1979	1979	0
486	20241018	110700	6810119	1979	1979	1979	1979	0
487	20241018	110600	6810119	1979	1979	1979	1979	0
488	20241018	110500	6810119	1979	1979	1979	1979	0
489	20241018	110400	6810119	1979	1979	1979	1979	0
490	20241018	110300	6810119	1979	1979	1979	1979	0
491	20241018	110200	6810119	1979	1979	1979	1979	228
492	20241018	110100	6358907	1980	1980	1980	1980	0
493	20241018	110000	6358907	1980	1980	1980	1980	0
494	20241018	105900	6358907	1980	1980	1980	1980	0
495	20241018	105800	6358907	1980	1980	1980	1980	0
496	20241018	105700	6358907	1980	1980	1980	1980	0
497	20241018	105600	6358907	1980	1980	1980	1980	0
498	20241018	105500	6358907	1980	1980	1980	1980	0
499	20241018	105400	6358907	1980	1980	1980	1980	0
500	20241018	105300	6358907	1980	1980	1980	1980	0
501	20241018	105200	6358907	1980	1980	1980	1980	0
502	20241018	105100	6358907	1980	1980	1980	1980	0
503	20241018	105000	6358907	1980	1980	1980	1980	0
504	20241018	104900	6358907	1980	1980	1980	1980	0
505	20241018	104800	6358907	1980	1980	1980	1980	0
506	20241018	104700	6358907	1980	1980	1980	1980	0
507	20241018	104600	6358907	1980	1980	1980	1980	0
508	20241018	104500	6358907	1980	1980	1980	1980	0
509	20241018	104400	6358907	1980	1980	1980	1980	0
510	20241018	104300	6358907	1980	1980	1980	1980	0
511	20241018	104200	6358907	1980	1980	1980	1980	0
512	20241018	104100	6358907	1980	1980	1980	1980	0
513	20241018	104000	6358907	1980	1980	1980	1980	0
514	20241018	103900	6358907	1980	1980	1980	1980	0
515	20241018	103800	6358907	1980	1980	1980	1980	0
516	20241018	103700	6358907	1980	1980	1980	1980	0
517	20241018	103600	6358907	1980	1980	1980	1980	0
518	20241018	103500	6358907	1980	1980	1980	1980	0
519	20241018	103400	6358907	1980	1980	1980	1980	0
520	20241018	103300	6358907	1980	1980	1980	1980	0
521	20241018	103200	6358907	1980	1980	1980	1980	0
522	20241018	103100	6358907	1980	1980	1980	1980	0
523	20241018	103000	6358907	1980	1980	1980	1980	0
524	20241018	102900	6358907	1980	1980	1980	1980	0
525	20241018	102800	6358907	1980	1980	1980	1980	0
526	20241018	102700	6358907	1980	1980	1980	1980	0
527	20241018	102600	6358907	1980	1980	1980	1980	0
528	20241018	102500	6358907	1980	1980	1980	1980	0
529	20241018	102400	6358907	1980	1980	1980	1980	311
530	20241018	102300	5743127	1980	1980	1980	1980	0
531	20241018	102200	5743127	1980	1980	1980	1980	0
532	20241018	102100	5743127	1980	1980	1980	1980	0
533	20241018	102000	5743127	1980	1980	1980	1980	0
534	20241018	101900	5743127	1980	1980	1980	1980	0
535	20241018	101800	5743127	1980	1980	1980	1980	0
536	20241018	101700	5743127	1980	1980	1980	1980	0
537	20241018	101600	5743127	1980	1980	1980	1980	0
538	20241018	101500	5743127	1980	1980	1980	1980	0
539	20241018	101400	5743127	1980	1980	1980	1980	0
540	20241018	101300	5743127	1980	1980	1980	1980	0
541	20241018	101200	5743127	1980	1980	1980	1980	0
542	20241018	101100	5743127	1980	1980	1980	1980	0
543	20241018	101000	5743127	1980	1980	1980	1980	0
544	20241018	100900	5743127	1980	1980	1980	1980	0
545	20241018	100800	5743127	1980	1980	1980	1980	0
546	20241018	100700	5743127	1980	1980	1980	1980	0
547	20241018	100600	5743127	1980	1980	1980	1980	0
548	20241018	100500	5743127	1980	1980	1980	1980	600
549	20241018	100400	4555127	1980	1980	1980	1980	0
550	20241018	100300	4555127	1980	1980	1980	1980	0
551	20241018	100200	4555127	1980	1981	1981	1980	400
552	20241018	100100	3762956	1986	1986	1986	1986	0
553	20241018	100000	3762956	1986	1986	1986	1986	5
554	20241018	095900	3753026	1986	1986	1986	1986	0
555	20241018	095800	3753026	1986	1986	1986	1986	0
556	20241018	095700	3753026	1986	1986	1986	1986	0
557	20241018	095600	3753026	1986	1986	1986	1986	0
558	20241018	095500	3753026	1986	1986	1986	1986	0
559	20241018	095400	3753026	1986	1986	1986	1986	0
560	20241018	095300	3753026	1986	1986	1986	1986	0
561	20241018	095200	3753026	1986	1986	1986	1986	930
562	20241018	095100	1906046	1986	1986	1986	1986	0
563	20241018	095000	1906046	1986	1986	1986	1986	0
564	20241018	094900	1906046	1986	1986	1986	1986	0
565	20241018	094800	1906046	1986	1986	1986	1986	0
566	20241018	094700	1906046	1986	1986	1986	1986	0
567	20241018	094600	1906046	1986	1986	1986	1986	0
568	20241018	094500	1906046	1986	1986	1986	1986	0
569	20241018	094400	1906046	1986	1986	1986	1986	0
570	20241018	094300	1906046	1986	1986	1986	1986	0
571	20241018	094200	1906046	1986	1986	1986	1986	0
572	20241018	094100	1906046	1986	1986	1986	1986	0
573	20241018	094000	1906046	1986	1986	1986	1986	10
574	20241018	093900	1886186	1981	1981	1981	1981	0
575	20241018	093800	1886186	1981	1981	1981	1981	200
576	20241018	093700	1489986	1982	1982	1982	1982	0
577	20241018	093600	1489986	1982	1982	1982	1982	100
578	20241018	093500	1291786	1986	1986	1986	1986	0
579	20241018	093400	1291786	1986	1986	1986	1986	0
580	20241018	093300	1291786	1986	1986	1986	1986	1
581	20241018	093200	1289800	1981	1981	1981	1981	0
582	20241018	093100	1289800	1981	1981	1981	1981	0
583	20241018	093000	1289800	1981	1981	1981	1981	0
584	20241018	092900	1289800	1981	1985	1985	1981	500
585	20241018	092800	297922	1985	1985	1985	1985	0
586	20241018	092700	297922	1985	1985	1985	1985	0
587	20241018	092600	297922	1985	1985	1985	1985	0
588	20241018	092500	297922	1985	1985	1985	1985	0
589	20241018	092400	297922	1985	1985	1985	1985	0
590	20241018	092300	297922	1985	1985	1985	1985	0
591	20241018	092200	297922	1985	1985	1985	1985	1
592	20241018	092100	295937	1985	1985	1985	1985	0
593	20241018	092000	295937	1985	1985	1985	1985	11
594	20241018	091900	274102	1986	1986	1986	1986	0
595	20241018	091800	274102	1986	1986	1986	1986	0
596	20241018	091700	274102	1986	1986	1986	1986	0
597	20241018	091600	274102	1986	1986	1986	1986	0
598	20241018	091500	274102	1986	1986	1986	1986	0
599	20241018	091400	274102	1986	1986	1986	1986	0
600	20241018	091300	274102	1986	1986	1986	1986	78
601	20241018	091200	119194	1986	1986	1986	1986	0
602	20241018	091100	119194	1986	1986	1986	1986	0
603	20241018	091000	119194	1986	1986	1986	1986	0
604	20241018	090900	119194	1986	1986	1986	1986	20
605	20241018	090800	79474	1988	1988	1988	1988	0
606	20241018	090700	79474	1988	1988	1988	1988	0
607	20241018	090600	79474	1988	1988	1988	1988	1
608	20241018	090500	77486	1987	1987	1987	1987	13
609	20241018	090400	51655	1986	1986	1986	1986	0
610	20241018	090300	51655	1986	1986	1986	1986	0
611	20241018	090200	51655	1986	1986	1986	1986	0
612	20241018	090100	51655	1986	1986	1986	1986	0
613	20241018	090000	51655	1986	1987	1987	1986	26