KissMeData/025890/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	191100	13483480	1985	1985	1985	1985	31
3	20241022	191000	13483480	1985	1985	1985	1985	0
4	20241022	190900	13483480	1985	1985	1985	1985	0
5	20241022	190800	13483480	1985	1985	1985	1985	0
6	20241022	190700	13483480	1985	1985	1985	1985	0
7	20241022	190600	13483480	1985	1985	1985	1985	0
8	20241022	190500	13483480	1985	1985	1985	1985	0
9	20241022	190400	13483480	1985	1985	1985	1985	0
10	20241022	190300	13483480	1985	1985	1985	1985	0
11	20241022	190200	13483480	1985	1985	1985	1985	0
12	20241022	190100	13483480	1985	1985	1985	1985	0
13	20241022	190000	13483480	1985	1985	1985	1985	0
14	20241022	185900	13483480	1985	1985	1985	1985	0
15	20241022	185800	13483480	1985	1985	1985	1985	0
16	20241022	185700	13483480	1985	1985	1985	1985	0
17	20241022	185600	13483480	1985	1985	1985	1985	0
18	20241022	185500	13483480	1985	1985	1985	1985	0
19	20241022	185400	13483480	1985	1985	1985	1985	0
20	20241022	185300	13483480	1985	1985	1985	1985	0
21	20241022	185200	13483480	1985	1985	1985	1985	0
22	20241022	185100	13483480	1985	1985	1985	1985	0
23	20241022	185000	13483480	1985	1985	1985	1985	0
24	20241022	184900	13483480	1985	1985	1985	1985	0
25	20241022	184800	13483480	1985	1985	1985	1985	0
26	20241022	184700	13483480	1985	1985	1985	1985	0
27	20241022	184600	13483480	1985	1985	1985	1985	0
28	20241022	184500	13483480	1985	1985	1985	1985	0
29	20241022	184400	13483480	1985	1985	1985	1985	0
30	20241022	184300	13483480	1985	1985	1985	1985	0
31	20241022	184200	13483480	1985	1985	1985	1985	0
32	20241022	184100	13483480	1985	1985	1985	1985	31
33	20241022	184000	13483480	1985	1985	1985	1985	0
34	20241022	183900	13483480	1985	1985	1985	1985	0
35	20241022	183800	13483480	1985	1985	1985	1985	0
36	20241022	183700	13483480	1985	1985	1985	1985	0
37	20241022	183600	13483480	1985	1985	1985	1985	0
38	20241022	183500	13483480	1985	1985	1985	1985	0
39	20241022	183400	13483480	1985	1985	1985	1985	0
40	20241022	183300	13483480	1985	1985	1985	1985	0
41	20241022	183200	13483480	1985	1985	1985	1985	0
42	20241022	183100	13483480	1985	1985	1985	1985	0
43	20241022	183000	13483480	1985	1985	1985	1985	0
44	20241022	182900	13483480	1985	1985	1985	1985	0
45	20241022	182800	13483480	1985	1985	1985	1985	0
46	20241022	182700	13483480	1985	1985	1985	1985	0
47	20241022	182600	13483480	1985	1985	1985	1985	0
48	20241022	182500	13483480	1985	1985	1985	1985	0
49	20241022	182400	13483480	1985	1985	1985	1985	0
50	20241022	182300	13483480	1985	1985	1985	1985	0
51	20241022	182200	13483480	1985	1985	1985	1985	0
52	20241022	182100	13483480	1985	1985	1985	1985	0
53	20241022	182000	13483480	1985	1985	1985	1985	0
54	20241022	181900	13483480	1985	1985	1985	1985	0
55	20241022	181800	13483480	1985	1985	1985	1985	0
56	20241022	181700	13483480	1985	1985	1985	1985	0
57	20241022	181600	13483480	1985	1985	1985	1985	0
58	20241022	181500	13483480	1985	1985	1985	1985	0
59	20241022	181400	13483480	1985	1985	1985	1985	0
60	20241022	181300	13483480	1985	1985	1985	1985	0
61	20241022	181200	13483480	1985	1985	1985	1985	0
62	20241022	181100	13483480	1985	1985	1985	1985	31
63	20241022	181000	13483480	1985	1985	1985	1985	0
64	20241022	180900	13483480	1985	1985	1985	1985	0
65	20241022	180800	13483480	1985	1985	1985	1985	0
66	20241022	180700	13483480	1985	1985	1985	1985	0
67	20241022	180600	13483480	1985	1985	1985	1985	0
68	20241022	180500	13483480	1985	1985	1985	1985	0
69	20241022	180400	13483480	1985	1985	1985	1985	0
70	20241022	180300	13483480	1985	1985	1985	1985	0
71	20241022	180200	13483480	1985	1985	1985	1985	0
72	20241022	180100	13483480	1985	1985	1985	1985	0
73	20241022	180000	13483480	1985	1985	1985	1985	0
74	20241022	175900	13483480	1985	1985	1985	1985	0
75	20241022	175800	13483480	1985	1985	1985	1985	0
76	20241022	175700	13483480	1985	1985	1985	1985	0
77	20241022	175600	13483480	1985	1985	1985	1985	0
78	20241022	175500	13483480	1985	1985	1985	1985	0
79	20241022	175400	13483480	1985	1985	1985	1985	0
80	20241022	175300	13483480	1985	1985	1985	1985	0
81	20241022	175200	13483480	1985	1985	1985	1985	0
82	20241022	175100	13483480	1985	1985	1985	1985	0
83	20241022	175000	13483480	1985	1985	1985	1985	0
84	20241022	174900	13483480	1985	1985	1985	1985	0
85	20241022	174800	13483480	1985	1985	1985	1985	0
86	20241022	174700	13483480	1985	1985	1985	1985	0
87	20241022	174600	13483480	1985	1985	1985	1985	0
88	20241022	174500	13483480	1985	1985	1985	1985	0
89	20241022	174400	13483480	1985	1985	1985	1985	0
90	20241022	174300	13483480	1985	1985	1985	1985	0
91	20241022	174200	13483480	1985	1985	1985	1985	0
92	20241022	174100	13483480	1985	1985	1985	1985	31
93	20241022	174000	13483480	1985	1985	1985	1985	0
94	20241022	173900	13483480	1985	1985	1985	1985	0
95	20241022	173800	13483480	1985	1985	1985	1985	0
96	20241022	173700	13483480	1985	1985	1985	1985	0
97	20241022	173600	13483480	1985	1985	1985	1985	0
98	20241022	173500	13483480	1985	1985	1985	1985	0
99	20241022	173400	13483480	1985	1985	1985	1985	0
100	20241022	173300	13483480	1985	1985	1985	1985	0
101	20241022	173200	13483480	1985	1985	1985	1985	0
102	20241022	173100	13483480	1985	1985	1985	1985	0
103	20241022	173000	13483480	1985	1985	1985	1985	0
104	20241022	172900	13483480	1985	1985	1985	1985	0
105	20241022	172800	13483480	1985	1985	1985	1985	0
106	20241022	172700	13483480	1985	1985	1985	1985	0
107	20241022	172600	13483480	1985	1985	1985	1985	0
108	20241022	172500	13483480	1985	1985	1985	1985	0
109	20241022	172400	13483480	1985	1985	1985	1985	0
110	20241022	172300	13483480	1985	1985	1985	1985	0
111	20241022	172200	13483480	1985	1985	1985	1985	0
112	20241022	172100	13483480	1985	1985	1985	1985	0
113	20241022	172000	13483480	1985	1985	1985	1985	0
114	20241022	171900	13483480	1985	1985	1985	1985	0
115	20241022	171800	13483480	1985	1985	1985	1985	0
116	20241022	171700	13483480	1985	1985	1985	1985	0
117	20241022	171600	13483480	1985	1985	1985	1985	0
118	20241022	171500	13483480	1985	1985	1985	1985	0
119	20241022	171400	13483480	1985	1985	1985	1985	0
120	20241022	171300	13483480	1985	1985	1985	1985	0
121	20241022	171200	13483480	1985	1985	1985	1985	0
122	20241022	171100	13483480	1985	1985	1985	1985	31
123	20241022	171000	13483480	1985	1985	1985	1985	0
124	20241022	170900	13483480	1985	1985	1985	1985	0
125	20241022	170800	13483480	1985	1985	1985	1985	0
126	20241022	170700	13483480	1985	1985	1985	1985	0
127	20241022	170600	13483480	1985	1985	1985	1985	0
128	20241022	170500	13483480	1985	1985	1985	1985	0
129	20241022	170400	13483480	1985	1985	1985	1985	0
130	20241022	170300	13483480	1985	1985	1985	1985	0
131	20241022	170200	13483480	1985	1985	1985	1985	0
132	20241022	170100	13483480	1985	1985	1985	1985	0
133	20241022	170000	13483480	1985	1985	1985	1985	0
134	20241022	165900	13483480	1985	1985	1985	1985	0
135	20241022	165800	13483480	1985	1985	1985	1985	0
136	20241022	165700	13483480	1985	1985	1985	1985	0
137	20241022	165600	13483480	1985	1985	1985	1985	0
138	20241022	165500	13483480	1985	1985	1985	1985	0
139	20241022	165400	13483480	1985	1985	1985	1985	0
140	20241022	165300	13483480	1985	1985	1985	1985	0
141	20241022	165200	13483480	1985	1985	1985	1985	0
142	20241022	165100	13483480	1985	1985	1985	1985	0
143	20241022	165000	13483480	1985	1985	1985	1985	0
144	20241022	164900	13483480	1985	1985	1985	1985	0
145	20241022	164800	13483480	1985	1985	1985	1985	0
146	20241022	164700	13483480	1985	1985	1985	1985	0
147	20241022	164600	13483480	1985	1985	1985	1985	0
148	20241022	164500	13483480	1985	1985	1985	1985	0
149	20241022	164400	13483480	1985	1985	1985	1985	0
150	20241022	164300	13483480	1985	1985	1985	1985	0
151	20241022	164200	13483480	1985	1985	1985	1985	0
152	20241022	164100	13483480	1985	1985	1985	1985	31
153	20241022	164000	13483480	1985	1985	1985	1985	0
154	20241022	163900	13483480	1985	1985	1985	1985	0
155	20241022	163800	13483480	1985	1985	1985	1985	0
156	20241022	163700	13483480	1985	1985	1985	1985	0
157	20241022	163600	13483480	1985	1985	1985	1985	0
158	20241022	163500	13483480	1985	1985	1985	1985	0
159	20241022	163400	13483480	1985	1985	1985	1985	0
160	20241022	163300	13483480	1985	1985	1985	1985	0
161	20241022	163200	13483480	1985	1985	1985	1985	0
162	20241022	163100	13483480	1985	1985	1985	1985	0
163	20241022	163000	13483480	1985	1985	1985	1985	0
164	20241022	162900	13483480	1985	1985	1985	1985	0
165	20241022	162800	13483480	1985	1985	1985	1985	0
166	20241022	162700	13483480	1985	1985	1985	1985	0
167	20241022	162600	13483480	1985	1985	1985	1985	0
168	20241022	162500	13483480	1985	1985	1985	1985	0
169	20241022	162400	13483480	1985	1985	1985	1985	0
170	20241022	162300	13483480	1985	1985	1985	1985	0
171	20241022	162200	13483480	1985	1985	1985	1985	0
172	20241022	162100	13483480	1985	1985	1985	1985	0
173	20241022	162000	13483480	1985	1985	1985	1985	0
174	20241022	161900	13483480	1985	1985	1985	1985	0
175	20241022	161800	13483480	1985	1985	1985	1985	0
176	20241022	161700	13483480	1985	1985	1985	1985	0
177	20241022	161600	13483480	1985	1985	1985	1985	0
178	20241022	161500	13483480	1985	1985	1985	1985	0
179	20241022	161400	13483480	1985	1985	1985	1985	0
180	20241022	161300	13483480	1985	1985	1985	1985	0
181	20241022	161200	13483480	1985	1985	1985	1985	0
182	20241022	161100	13483480	1985	1985	1985	1985	31
183	20241022	161000	13483480	1985	1985	1985	1985	0
184	20241022	160900	13483480	1985	1985	1985	1985	0
185	20241022	160800	13483480	1985	1985	1985	1985	0
186	20241022	160700	13483480	1985	1985	1985	1985	0
187	20241022	160600	13483480	1985	1985	1985	1985	0
188	20241022	160500	13483480	1985	1985	1985	1985	0
189	20241022	160400	13483480	1985	1985	1985	1985	0
190	20241022	160300	13483480	1985	1985	1985	1985	0
191	20241022	160200	13483480	1985	1985	1985	1985	0
192	20241022	160100	13483480	1985	1985	1985	1985	0
193	20241022	160000	13483480	1985	1985	1985	1985	0
194	20241022	155900	13483480	1985	1985	1985	1985	0
195	20241022	155800	13483480	1985	1985	1985	1985	0
196	20241022	155700	13483480	1985	1985	1985	1985	0
197	20241022	155600	13483480	1985	1985	1985	1985	0
198	20241022	155500	13483480	1985	1985	1985	1985	0
199	20241022	155400	13483480	1985	1985	1985	1985	0
200	20241022	155300	13483480	1985	1985	1985	1985	0
201	20241022	155200	13483480	1985	1985	1985	1985	0
202	20241022	155100	13483480	1985	1985	1985	1985	0
203	20241022	155000	13483480	1985	1985	1985	1985	0
204	20241022	154900	13483480	1985	1985	1985	1985	0
205	20241022	154800	13483480	1985	1985	1985	1985	0
206	20241022	154700	13483480	1985	1985	1985	1985	0
207	20241022	154600	13483480	1985	1985	1985	1985	0
208	20241022	154500	13483480	1985	1985	1985	1985	0
209	20241022	154400	13483480	1985	1985	1985	1985	0
210	20241022	154300	13483480	1985	1985	1985	1985	0
211	20241022	154200	13483480	1985	1985	1985	1985	0
212	20241022	154100	13483480	1985	1985	1985	1985	31
213	20241022	154000	13483480	1985	1985	1985	1985	0
214	20241022	153900	13483480	1985	1985	1985	1985	0
215	20241022	153800	13483480	1985	1985	1985	1985	0
216	20241022	153700	13483480	1985	1985	1985	1985	0
217	20241022	153600	13483480	1985	1985	1985	1985	0
218	20241022	153500	13483480	1985	1985	1985	1985	0
219	20241022	153400	13483480	1985	1985	1985	1985	0
220	20241022	153300	13483480	1985	1985	1985	1985	0
221	20241022	153200	13483480	1985	1985	1985	1985	0
222	20241022	153100	13483480	1985	1985	1985	1985	0
223	20241022	153000	13483480	1985	1985	1985	1985	31
224	20241022	152900	13421945	1981	1981	1981	1981	0
225	20241022	152800	13421945	1981	1981	1981	1981	0
226	20241022	152700	13421945	1981	1981	1981	1981	0
227	20241022	152600	13421945	1981	1981	1981	1981	0
228	20241022	152500	13421945	1981	1981	1981	1981	0
229	20241022	152400	13421945	1981	1981	1981	1981	0
230	20241022	152300	13421945	1981	1981	1981	1981	0
231	20241022	152200	13421945	1981	1981	1981	1981	0
232	20241022	152100	13421945	1981	1981	1981	1981	0
233	20241022	152000	13421945	1981	1981	1981	1981	0
234	20241022	151900	13421945	1981	1981	1981	1981	0
235	20241022	151800	13421945	1981	1981	1981	1981	0
236	20241022	151700	13421945	1981	1981	1981	1981	136
237	20241022	151600	13152529	1974	1974	1974	1974	0
238	20241022	151500	13152529	1974	1974	1974	1974	0
239	20241022	151400	13152529	1974	1974	1974	1974	0
240	20241022	151300	13152529	1974	1974	1974	1974	0
241	20241022	151200	13152529	1974	1974	1974	1974	0
242	20241022	151100	13152529	1974	1974	1974	1974	0
243	20241022	151000	13152529	1974	1974	1974	1974	0
244	20241022	150900	13152529	1974	1974	1974	1974	0
245	20241022	150800	13152529	1974	1974	1974	1974	0
246	20241022	150700	13152529	1974	1974	1974	1974	0
247	20241022	150600	13152529	1974	1974	1974	1974	0
248	20241022	150500	13152529	1974	1974	1974	1974	0
249	20241022	150400	13152529	1974	1974	1974	1974	0
250	20241022	150300	13152529	1974	1974	1974	1974	0
251	20241022	150200	13152529	1974	1974	1974	1974	0
252	20241022	150100	13152529	1974	1974	1974	1974	0
253	20241022	150000	13152529	1974	1974	1974	1974	0
254	20241022	145900	13152529	1974	1974	1974	1974	0
255	20241022	145800	13152529	1974	1974	1974	1974	0
256	20241022	145700	13152529	1974	1974	1974	1974	111
257	20241022	145600	12933415	1985	1985	1985	1985	0
258	20241022	145500	12933415	1985	1985	1985	1985	0
259	20241022	145400	12933415	1985	1985	1985	1985	0
260	20241022	145300	12933415	1985	1985	1985	1985	28
261	20241022	145200	12877835	1985	1985	1985	1985	0
262	20241022	145100	12877835	1985	1985	1985	1985	0
263	20241022	145000	12877835	1985	1985	1985	1985	3
264	20241022	144900	12871880	1975	1975	1975	1975	0
265	20241022	144800	12871880	1975	1975	1975	1975	0
266	20241022	144700	12871880	1975	1975	1975	1975	0
267	20241022	144600	12871880	1975	1975	1975	1975	0
268	20241022	144500	12871880	1975	1975	1975	1975	0
269	20241022	144400	12871880	1975	1975	1975	1975	0
270	20241022	144300	12871880	1975	1975	1975	1975	0
271	20241022	144200	12871880	1975	1975	1975	1975	0
272	20241022	144100	12871880	1975	1975	1975	1975	0
273	20241022	144000	12871880	1975	1975	1975	1975	0
274	20241022	143900	12871880	1975	1975	1975	1975	53
275	20241022	143800	12767205	1985	1985	1985	1985	0
276	20241022	143700	12767205	1985	1985	1985	1985	0
277	20241022	143600	12767205	1985	1985	1985	1985	0
278	20241022	143500	12767205	1985	1985	1985	1985	0
279	20241022	143400	12767205	1985	1985	1985	1985	0
280	20241022	143300	12767205	1985	1985	1985	1985	4
281	20241022	143200	12759265	1976	1976	1976	1976	0
282	20241022	143100	12759265	1976	1976	1976	1976	0
283	20241022	143000	12759265	1976	1976	1976	1976	0
284	20241022	142900	12759265	1976	1976	1976	1976	0
285	20241022	142800	12759265	1976	1976	1976	1976	0
286	20241022	142700	12759265	1976	1976	1976	1976	0
287	20241022	142600	12759265	1976	1976	1976	1976	0
288	20241022	142500	12759265	1976	1976	1976	1976	11
289	20241022	142400	12737529	1977	1977	1977	1977	0
290	20241022	142300	12737529	1977	1977	1977	1977	0
291	20241022	142200	12737529	1977	1977	1977	1977	8
292	20241022	142100	12721713	1985	1985	1985	1985	0
293	20241022	142000	12721713	1985	1985	1985	1985	0
294	20241022	141900	12721713	1985	1985	1985	1985	0
295	20241022	141800	12721713	1985	1985	1985	1985	0
296	20241022	141700	12721713	1985	1985	1985	1985	0
297	20241022	141600	12721713	1985	1985	1985	1985	4
298	20241022	141500	12713773	1978	1978	1978	1978	0
299	20241022	141400	12713773	1978	1978	1978	1978	0
300	20241022	141300	12713773	1978	1978	1978	1978	3
301	20241022	141200	12707839	1984	1984	1984	1984	0
302	20241022	141100	12707839	1984	1984	1984	1984	0
303	20241022	141000	12707839	1984	1984	1984	1984	0
304	20241022	140900	12707839	1984	1984	1984	1984	1
305	20241022	140800	12705855	1985	1985	1985	1985	0
306	20241022	140700	12705855	1985	1985	1985	1985	0
307	20241022	140600	12705855	1985	1985	1985	1985	0
308	20241022	140500	12705855	1985	1985	1985	1985	0
309	20241022	140400	12705855	1985	1985	1985	1985	72
310	20241022	140300	12562935	1985	1985	1985	1985	0
311	20241022	140200	12562935	1985	1985	1985	1985	0
312	20241022	140100	12562935	1985	1985	1985	1985	0
313	20241022	140000	12562935	1985	1985	1985	1985	0
314	20241022	135900	12562935	1985	1985	1985	1985	5
315	20241022	135800	12553010	1983	1983	1983	1983	0
316	20241022	135700	12553010	1983	1984	1984	1983	2
317	20241022	135600	12549043	1985	1984	1985	1984	168
318	20241022	135500	12215715	1978	1978	1978	1978	0
319	20241022	135400	12215715	1978	1978	1978	1978	0
320	20241022	135300	12215715	1978	1978	1978	1978	1
321	20241022	135200	12213737	1978	1978	1978	1978	1
322	20241022	135100	12211759	1984	1984	1984	1984	0
323	20241022	135000	12211759	1984	1984	1985	1984	8
324	20241022	134900	12195886	1984	1984	1984	1984	0
325	20241022	134800	12195886	1984	1984	1984	1984	0
326	20241022	134700	12195886	1984	1984	1984	1984	0
327	20241022	134600	12195886	1984	1984	1984	1984	0
328	20241022	134500	12195886	1984	1984	1984	1984	0
329	20241022	134400	12195886	1984	1984	1984	1984	0
330	20241022	134300	12195886	1984	1984	1984	1984	0
331	20241022	134200	12195886	1984	1984	1984	1984	4
332	20241022	134100	12187950	1979	1979	1979	1979	1
333	20241022	134000	12185971	1985	1985	1985	1985	0
334	20241022	133900	12185971	1985	1985	1985	1985	0
335	20241022	133800	12185971	1985	1985	1985	1985	0
336	20241022	133700	12185971	1985	1985	1985	1985	0
337	20241022	133600	12185971	1985	1985	1985	1985	0
338	20241022	133500	12185971	1985	1985	1985	1985	0
339	20241022	133400	12185971	1985	1985	1985	1985	0
340	20241022	133300	12185971	1985	1985	1985	1985	0
341	20241022	133200	12185971	1985	1985	1985	1985	0
342	20241022	133100	12185971	1985	1985	1985	1985	0
343	20241022	133000	12185971	1985	1985	1985	1985	0
344	20241022	132900	12185971	1985	1985	1985	1985	0
345	20241022	132800	12185971	1985	1985	1985	1985	0
346	20241022	132700	12185971	1985	1985	1985	1985	0
347	20241022	132600	12185971	1985	1985	1985	1985	0
348	20241022	132500	12185971	1985	1985	1985	1985	4
349	20241022	132400	12178031	1985	1985	1985	1985	0
350	20241022	132300	12178031	1985	1985	1985	1985	0
351	20241022	132200	12178031	1985	1985	1985	1985	0
352	20241022	132100	12178031	1985	1985	1985	1985	0
353	20241022	132000	12178031	1985	1985	1985	1985	0
354	20241022	131900	12178031	1985	1985	1985	1985	0
355	20241022	131800	12178031	1985	1985	1985	1985	0
356	20241022	131700	12178031	1985	1985	1985	1985	0
357	20241022	131600	12178031	1985	1985	1985	1985	0
358	20241022	131500	12178031	1985	1985	1985	1985	0
359	20241022	131400	12178031	1985	1985	1985	1985	0
360	20241022	131300	12178031	1985	1985	1985	1985	0
361	20241022	131200	12178031	1985	1985	1985	1985	0
362	20241022	131100	12178031	1985	1985	1985	1985	0
363	20241022	131000	12178031	1985	1985	1985	1985	0
364	20241022	130900	12178031	1985	1985	1985	1985	0
365	20241022	130800	12178031	1985	1985	1985	1985	4
366	20241022	130700	12170091	1985	1985	1985	1985	0
367	20241022	130600	12170091	1985	1985	1985	1985	0
368	20241022	130500	12170091	1985	1985	1985	1985	0
369	20241022	130400	12170091	1985	1985	1985	1985	0
370	20241022	130300	12170091	1985	1985	1985	1985	0
371	20241022	130200	12170091	1985	1985	1985	1985	0
372	20241022	130100	12170091	1985	1985	1985	1985	0
373	20241022	130000	12170091	1985	1985	1985	1985	0
374	20241022	125900	12170091	1985	1985	1985	1985	0
375	20241022	125800	12170091	1985	1985	1985	1985	0
376	20241022	125700	12170091	1985	1985	1985	1985	0
377	20241022	125600	12170091	1985	1985	1985	1985	0
378	20241022	125500	12170091	1985	1985	1985	1985	0
379	20241022	125400	12170091	1985	1985	1985	1985	0
380	20241022	125300	12170091	1985	1985	1985	1985	0
381	20241022	125200	12170091	1985	1985	1985	1985	0
382	20241022	125100	12170091	1985	1985	1985	1985	4
383	20241022	125000	12162151	1985	1985	1985	1985	0
384	20241022	124900	12162151	1985	1985	1985	1985	0
385	20241022	124800	12162151	1985	1985	1985	1985	0
386	20241022	124700	12162151	1985	1985	1985	1985	0
387	20241022	124600	12162151	1985	1985	1985	1985	0
388	20241022	124500	12162151	1985	1985	1985	1985	0
389	20241022	124400	12162151	1985	1985	1985	1985	0
390	20241022	124300	12162151	1985	1985	1985	1985	0
391	20241022	124200	12162151	1985	1985	1985	1985	100
392	20241022	124100	11963651	1985	1985	1985	1985	1
393	20241022	124000	11961666	1986	1986	1986	1986	0
394	20241022	123900	11961666	1986	1986	1986	1986	0
395	20241022	123800	11961666	1986	1986	1986	1986	0
396	20241022	123700	11961666	1986	1986	1986	1986	0
397	20241022	123600	11961666	1986	1986	1986	1986	0
398	20241022	123500	11961666	1986	1986	1986	1986	0
399	20241022	123400	11961666	1986	1986	1986	1986	4
400	20241022	123300	11953722	1986	1986	1986	1986	0
401	20241022	123200	11953722	1986	1986	1986	1986	0
402	20241022	123100	11953722	1986	1986	1986	1986	3
403	20241022	123000	11947764	1986	1986	1986	1986	10
404	20241022	122900	11927904	1986	1986	1986	1986	10
405	20241022	122800	11908044	1990	1990	1990	1990	0
406	20241022	122700	11908044	1990	1990	1990	1990	0
407	20241022	122600	11908044	1990	1985	1990	1985	136
408	20241022	122500	11637807	1984	1981	1984	1981	75
409	20241022	122400	11489136	1980	1976	1980	1976	458
410	20241022	122300	10583748	1975	1975	1975	1975	16
411	20241022	122200	10552148	1975	1975	1975	1975	0
412	20241022	122100	10552148	1975	1975	1975	1975	0
413	20241022	122000	10552148	1975	1975	1975	1975	0
414	20241022	121900	10552148	1975	1975	1975	1975	0
415	20241022	121800	10552148	1975	1975	1975	1975	0
416	20241022	121700	10552148	1975	1975	1975	1975	4
417	20241022	121600	10544248	1973	1973	1973	1973	0
418	20241022	121500	10544248	1973	1973	1973	1973	0
419	20241022	121400	10544248	1973	1973	1973	1973	0
420	20241022	121300	10544248	1973	1973	1973	1973	0
421	20241022	121200	10544248	1973	1973	1973	1973	2
422	20241022	121100	10540302	1974	1974	1974	1974	0
423	20241022	121000	10540302	1974	1974	1974	1974	0
424	20241022	120900	10540302	1974	1974	1974	1974	0
425	20241022	120800	10540302	1974	1974	1974	1974	0
426	20241022	120700	10540302	1974	1974	1974	1974	0
427	20241022	120600	10540302	1974	1974	1974	1974	0
428	20241022	120500	10540302	1974	1974	1974	1974	0
429	20241022	120400	10540302	1974	1974	1974	1974	0
430	20241022	120300	10540302	1974	1974	1974	1974	0
431	20241022	120200	10540302	1974	1974	1974	1974	0
432	20241022	120100	10540302	1974	1974	1974	1974	1
433	20241022	120000	10538328	1975	1975	1975	1975	4
434	20241022	115900	10530428	1968	1968	1968	1968	0
435	20241022	115800	10530428	1968	1968	1968	1968	0
436	20241022	115700	10530428	1968	1968	1968	1968	0
437	20241022	115600	10530428	1968	1968	1968	1968	0
438	20241022	115500	10530428	1968	1968	1968	1968	0
439	20241022	115400	10530428	1968	1968	1968	1968	0
440	20241022	115300	10530428	1968	1968	1968	1968	214
441	20241022	115200	10109276	1968	1968	1968	1968	0
442	20241022	115100	10109276	1968	1968	1968	1968	501
443	20241022	115000	9123308	1969	1969	1969	1969	0
444	20241022	114900	9123308	1969	1969	1969	1969	437
445	20241022	114800	8262855	1974	1974	1974	1974	0
446	20241022	114700	8262855	1974	1974	1974	1974	0
447	20241022	114600	8262855	1974	1974	1974	1974	0
448	20241022	114500	8262855	1974	1974	1974	1974	0
449	20241022	114400	8262855	1974	1974	1974	1974	0
450	20241022	114300	8262855	1974	1974	1974	1974	4
451	20241022	114200	8254959	1974	1974	1974	1974	0
452	20241022	114100	8254959	1974	1974	1974	1974	0
453	20241022	114000	8254959	1974	1974	1974	1974	0
454	20241022	113900	8254959	1974	1974	1974	1974	0
455	20241022	113800	8254959	1974	1974	1974	1974	0
456	20241022	113700	8254959	1974	1974	1974	1974	30
457	20241022	113600	8195739	1974	1974	1974	1974	0
458	20241022	113500	8195739	1974	1974	1974	1974	0
459	20241022	113400	8195739	1974	1974	1974	1974	0
460	20241022	113300	8195739	1974	1974	1974	1974	0
461	20241022	113200	8195739	1974	1974	1974	1974	0
462	20241022	113100	8195739	1974	1974	1974	1974	0
463	20241022	113000	8195739	1974	1974	1974	1974	0
464	20241022	112900	8195739	1974	1974	1974	1974	0
465	20241022	112800	8195739	1974	1974	1974	1974	0
466	20241022	112700	8195739	1974	1974	1974	1974	0
467	20241022	112600	8195739	1974	1974	1974	1974	4
468	20241022	112500	8187843	1974	1974	1974	1974	0
469	20241022	112400	8187843	1974	1974	1974	1974	0
470	20241022	112300	8187843	1974	1974	1974	1974	0
471	20241022	112200	8187843	1974	1974	1974	1974	0
472	20241022	112100	8187843	1974	1974	1974	1974	0
473	20241022	112000	8187843	1974	1974	1974	1974	0
474	20241022	111900	8187843	1974	1970	1974	1969	559
475	20241022	111800	7086464	1974	1974	1974	1974	0
476	20241022	111700	7086464	1974	1974	1974	1974	0
477	20241022	111600	7086464	1974	1974	1974	1974	0
478	20241022	111500	7086464	1974	1974	1974	1974	0
479	20241022	111400	7086464	1974	1974	1974	1974	0
480	20241022	111300	7086464	1974	1974	1974	1974	0
481	20241022	111200	7086464	1974	1974	1974	1974	0
482	20241022	111100	7086464	1974	1974	1974	1974	0
483	20241022	111000	7086464	1974	1974	1974	1974	0
484	20241022	110900	7086464	1974	1974	1974	1974	4
485	20241022	110800	7078568	1974	1974	1974	1974	0
486	20241022	110700	7078568	1974	1974	1974	1974	0
487	20241022	110600	7078568	1974	1974	1974	1974	0
488	20241022	110500	7078568	1974	1974	1974	1974	0
489	20241022	110400	7078568	1974	1970	1974	1970	561
490	20241022	110300	5973178	1978	1978	1978	1978	0
491	20241022	110200	5973178	1978	1978	1978	1978	0
492	20241022	110100	5973178	1978	1978	1978	1978	0
493	20241022	110000	5973178	1978	1978	1978	1978	0
494	20241022	105900	5973178	1978	1978	1978	1978	0
495	20241022	105800	5973178	1978	1978	1978	1978	0
496	20241022	105700	5973178	1978	1978	1978	1978	0
497	20241022	105600	5973178	1978	1978	1978	1978	0
498	20241022	105500	5973178	1978	1978	1978	1978	0
499	20241022	105400	5973178	1978	1978	1978	1978	0
500	20241022	105300	5973178	1978	1978	1978	1978	0
501	20241022	105200	5973178	1978	1978	1978	1978	4
502	20241022	105100	5965266	1978	1978	1978	1978	0
503	20241022	105000	5965266	1978	1978	1978	1978	0
504	20241022	104900	5965266	1978	1978	1978	1978	0
505	20241022	104800	5965266	1978	1978	1978	1978	0
506	20241022	104700	5965266	1978	1971	1978	1971	6
507	20241022	104600	5953433	1978	1978	1978	1978	0
508	20241022	104500	5953433	1978	1978	1978	1978	0
509	20241022	104400	5953433	1978	1971	1978	1971	11
510	20241022	104300	5931745	1978	1978	1978	1978	0
511	20241022	104200	5931745	1978	1970	1978	1970	55
512	20241022	104100	5823355	1978	1978	1978	1978	0
513	20241022	104000	5823355	1978	1978	1978	1978	0
514	20241022	103900	5823355	1978	1978	1978	1978	0
515	20241022	103800	5823355	1978	1978	1978	1978	0
516	20241022	103700	5823355	1978	1978	1978	1978	0
517	20241022	103600	5823355	1978	1978	1978	1978	0
518	20241022	103500	5823355	1978	1978	1978	1978	4
519	20241022	103400	5815443	1970	1970	1970	1970	0
520	20241022	103300	5815443	1970	1970	1970	1970	0
521	20241022	103200	5815443	1970	1970	1970	1970	0
522	20241022	103100	5815443	1970	1970	1970	1970	0
523	20241022	103000	5815443	1970	1970	1970	1970	0
524	20241022	102900	5815443	1970	1970	1970	1970	0
525	20241022	102800	5815443	1970	1970	1970	1970	0
526	20241022	102700	5815443	1970	1970	1970	1970	0
527	20241022	102600	5815443	1970	1970	1970	1970	0
528	20241022	102500	5815443	1970	1970	1970	1970	0
529	20241022	102400	5815443	1970	1970	1970	1970	0
530	20241022	102300	5815443	1970	1970	1970	1970	100
531	20241022	102200	5618443	1970	1971	1971	1970	204
532	20241022	102100	5216442	1970	1970	1970	1970	0
533	20241022	102000	5216442	1970	1971	1971	1970	189
534	20241022	101900	4844071	1984	1984	1984	1984	0
535	20241022	101800	4844071	1984	1984	1984	1984	4
536	20241022	101700	4836135	1971	1971	1971	1971	0
537	20241022	101600	4836135	1971	1971	1971	1971	0
538	20241022	101500	4836135	1971	1971	1971	1971	0
539	20241022	101400	4836135	1971	1971	1971	1971	0
540	20241022	101300	4836135	1971	1971	1971	1971	0
541	20241022	101200	4836135	1971	1979	1979	1971	230
542	20241022	101100	4382485	1980	1980	1980	1980	0
543	20241022	101000	4382485	1980	1980	1980	1980	0
544	20241022	100900	4382485	1980	1980	1980	1980	0
545	20241022	100800	4382485	1980	1980	1980	1980	0
546	20241022	100700	4382485	1980	1980	1980	1980	0
547	20241022	100600	4382485	1980	1980	1980	1980	0
548	20241022	100500	4382485	1980	1980	1980	1980	0
549	20241022	100400	4382485	1980	1980	1980	1980	38
550	20241022	100300	4307245	1984	1984	1984	1984	0
551	20241022	100200	4307245	1984	1984	1984	1984	0
552	20241022	100100	4307245	1984	1984	1984	1984	4
553	20241022	100000	4299309	1972	1972	1972	1972	0
554	20241022	095900	4299309	1972	1972	1972	1972	300
555	20241022	095800	3707709	1973	1973	1973	1973	0
556	20241022	095700	3707709	1973	1973	1973	1973	0
557	20241022	095600	3707709	1973	1973	1973	1973	0
558	20241022	095500	3707709	1973	1973	1973	1973	0
559	20241022	095400	3707709	1973	1973	1973	1973	0
560	20241022	095300	3707709	1973	1973	1973	1973	0
561	20241022	095200	3707709	1973	1973	1973	1973	0
562	20241022	095100	3707709	1973	1973	1973	1973	0
563	20241022	095000	3707709	1973	1973	1973	1973	0
564	20241022	094900	3707709	1973	1973	1973	1973	8
565	20241022	094800	3691925	1976	1976	1976	1976	0
566	20241022	094700	3691925	1976	1976	1976	1976	0
567	20241022	094600	3691925	1976	1976	1976	1976	0
568	20241022	094500	3691925	1976	1976	1976	1976	0
569	20241022	094400	3691925	1976	1975	1976	1974	862
570	20241022	094300	1989563	1976	1976	1976	1976	0
571	20241022	094200	1989563	1976	1976	1976	1976	0
572	20241022	094100	1989563	1976	1976	1976	1976	0
573	20241022	094000	1989563	1976	1976	1976	1976	0
574	20241022	093900	1989563	1976	1976	1976	1976	0
575	20241022	093800	1989563	1976	1976	1976	1976	100
576	20241022	093700	1791963	1976	1976	1976	1976	0
577	20241022	093600	1791963	1976	1976	1976	1976	208
578	20241022	093500	1380955	1984	1984	1984	1984	0
579	20241022	093400	1380955	1984	1984	1984	1984	1
580	20241022	093300	1378971	1984	1984	1984	1984	0
581	20241022	093200	1378971	1984	1984	1984	1984	0
582	20241022	093100	1378971	1984	1984	1984	1984	0
583	20241022	093000	1378971	1984	1984	1984	1984	0
584	20241022	092900	1378971	1984	1984	1984	1984	0
585	20241022	092800	1378971	1984	1984	1984	1984	0
586	20241022	092700	1378971	1984	1984	1984	1984	4
587	20241022	092600	1371035	1977	1977	1977	1977	0
588	20241022	092500	1371035	1977	1977	1977	1977	0
589	20241022	092400	1371035	1977	1977	1977	1977	0
590	20241022	092300	1371035	1977	1977	1977	1977	0
591	20241022	092200	1371035	1977	1977	1977	1977	0
592	20241022	092100	1371035	1977	1977	1977	1977	0
593	20241022	092000	1371035	1977	1977	1977	1977	0
594	20241022	091900	1371035	1977	1977	1977	1977	0
595	20241022	091800	1371035	1977	1977	1977	1977	2
596	20241022	091700	1367081	1977	1977	1977	1977	0
597	20241022	091600	1367081	1977	1977	1977	1977	0
598	20241022	091500	1367081	1977	1977	1977	1977	0
599	20241022	091400	1367081	1977	1977	1977	1977	0
600	20241022	091300	1367081	1977	1977	1977	1977	0
601	20241022	091200	1367081	1977	1977	1977	1977	0
602	20241022	091100	1367081	1977	1977	1977	1977	200
603	20241022	091000	971681	1978	1978	1978	1978	0
604	20241022	090900	971681	1978	1978	1978	1978	0
605	20241022	090800	971681	1978	1978	1978	1978	0
606	20241022	090700	971681	1978	1978	1978	1978	0
607	20241022	090600	971681	1978	1978	1978	1978	5
608	20241022	090500	961791	1978	1978	1978	1978	0
609	20241022	090400	961791	1978	1978	1978	1978	0
610	20241022	090300	961791	1978	1978	1978	1978	0
611	20241022	090200	961791	1978	1978	1978	1978	8
612	20241022	090100	945967	1979	1979	1979	1979	0
613	20241022	090000	945967	1979	1979	1979	1979	477