KissMeData/025890/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191000	15326604	1992	1992	1992	1992	255
3	20241017	190900	15326604	1992	1992	1992	1992	0
4	20241017	190800	15326604	1992	1992	1992	1992	0
5	20241017	190700	15326604	1992	1992	1992	1992	0
6	20241017	190600	15326604	1992	1992	1992	1992	0
7	20241017	190500	15326604	1992	1992	1992	1992	0
8	20241017	190400	15326604	1992	1992	1992	1992	0
9	20241017	190300	15326604	1992	1992	1992	1992	0
10	20241017	190200	15326604	1992	1992	1992	1992	0
11	20241017	190100	15326604	1992	1992	1992	1992	0
12	20241017	190000	15326604	1992	1992	1992	1992	0
13	20241017	185900	15326604	1992	1992	1992	1992	0
14	20241017	185800	15326604	1992	1992	1992	1992	0
15	20241017	185700	15326604	1992	1992	1992	1992	0
16	20241017	185600	15326604	1992	1992	1992	1992	0
17	20241017	185500	15326604	1992	1992	1992	1992	0
18	20241017	185400	15326604	1992	1992	1992	1992	0
19	20241017	185300	15326604	1992	1992	1992	1992	0
20	20241017	185200	15326604	1992	1992	1992	1992	0
21	20241017	185100	15326604	1992	1992	1992	1992	0
22	20241017	185000	15326604	1992	1992	1992	1992	0
23	20241017	184900	15326604	1992	1992	1992	1992	0
24	20241017	184800	15326604	1992	1992	1992	1992	0
25	20241017	184700	15326604	1992	1992	1992	1992	0
26	20241017	184600	15326604	1992	1992	1992	1992	0
27	20241017	184500	15326604	1992	1992	1992	1992	0
28	20241017	184400	15326604	1992	1992	1992	1992	0
29	20241017	184300	15326604	1992	1992	1992	1992	0
30	20241017	184200	15326604	1992	1992	1992	1992	0
31	20241017	184100	15326604	1992	1992	1992	1992	0
32	20241017	184000	15326604	1992	1992	1992	1992	255
33	20241017	183900	15326604	1992	1992	1992	1992	0
34	20241017	183800	15326604	1992	1992	1992	1992	0
35	20241017	183700	15326604	1992	1992	1992	1992	0
36	20241017	183600	15326604	1992	1992	1992	1992	0
37	20241017	183500	15326604	1992	1992	1992	1992	0
38	20241017	183400	15326604	1992	1992	1992	1992	0
39	20241017	183300	15326604	1992	1992	1992	1992	0
40	20241017	183200	15326604	1992	1992	1992	1992	0
41	20241017	183100	15326604	1992	1992	1992	1992	0
42	20241017	183000	15326604	1992	1992	1992	1992	0
43	20241017	182900	15326604	1992	1992	1992	1992	0
44	20241017	182800	15326604	1992	1992	1992	1992	0
45	20241017	182700	15326604	1992	1992	1992	1992	0
46	20241017	182600	15326604	1992	1992	1992	1992	0
47	20241017	182500	15326604	1992	1992	1992	1992	0
48	20241017	182400	15326604	1992	1992	1992	1992	0
49	20241017	182300	15326604	1992	1992	1992	1992	0
50	20241017	182200	15326604	1992	1992	1992	1992	0
51	20241017	182100	15326604	1992	1992	1992	1992	0
52	20241017	182000	15326604	1992	1992	1992	1992	0
53	20241017	181900	15326604	1992	1992	1992	1992	0
54	20241017	181800	15326604	1992	1992	1992	1992	0
55	20241017	181700	15326604	1992	1992	1992	1992	0
56	20241017	181600	15326604	1992	1992	1992	1992	0
57	20241017	181500	15326604	1992	1992	1992	1992	0
58	20241017	181400	15326604	1992	1992	1992	1992	0
59	20241017	181300	15326604	1992	1992	1992	1992	0
60	20241017	181200	15326604	1992	1992	1992	1992	0
61	20241017	181100	15326604	1992	1992	1992	1992	0
62	20241017	181000	15326604	1992	1992	1992	1992	255
63	20241017	180900	15326604	1992	1992	1992	1992	0
64	20241017	180800	15326604	1992	1992	1992	1992	0
65	20241017	180700	15326604	1992	1992	1992	1992	0
66	20241017	180600	15326604	1992	1992	1992	1992	0
67	20241017	180500	15326604	1992	1992	1992	1992	0
68	20241017	180400	15326604	1992	1992	1992	1992	0
69	20241017	180300	15326604	1992	1992	1992	1992	0
70	20241017	180200	15326604	1992	1992	1992	1992	0
71	20241017	180100	15326604	1992	1992	1992	1992	0
72	20241017	180000	15326604	1992	1992	1992	1992	0
73	20241017	175900	15326604	1992	1992	1992	1992	0
74	20241017	175800	15326604	1992	1992	1992	1992	0
75	20241017	175700	15326604	1992	1992	1992	1992	0
76	20241017	175600	15326604	1992	1992	1992	1992	0
77	20241017	175500	15326604	1992	1992	1992	1992	0
78	20241017	175400	15326604	1992	1992	1992	1992	0
79	20241017	175300	15326604	1992	1992	1992	1992	0
80	20241017	175200	15326604	1992	1992	1992	1992	0
81	20241017	175100	15326604	1992	1992	1992	1992	0
82	20241017	175000	15326604	1992	1992	1992	1992	0
83	20241017	174900	15326604	1992	1992	1992	1992	0
84	20241017	174800	15326604	1992	1992	1992	1992	0
85	20241017	174700	15326604	1992	1992	1992	1992	0
86	20241017	174600	15326604	1992	1992	1992	1992	0
87	20241017	174500	15326604	1992	1992	1992	1992	0
88	20241017	174400	15326604	1992	1992	1992	1992	0
89	20241017	174300	15326604	1992	1992	1992	1992	0
90	20241017	174200	15326604	1992	1992	1992	1992	0
91	20241017	174100	15326604	1992	1992	1992	1992	0
92	20241017	174000	15326604	1992	1992	1992	1992	255
93	20241017	173900	15326604	1992	1992	1992	1992	0
94	20241017	173800	15326604	1992	1992	1992	1992	0
95	20241017	173700	15326604	1992	1992	1992	1992	0
96	20241017	173600	15326604	1992	1992	1992	1992	0
97	20241017	173500	15326604	1992	1992	1992	1992	0
98	20241017	173400	15326604	1992	1992	1992	1992	0
99	20241017	173300	15326604	1992	1992	1992	1992	0
100	20241017	173200	15326604	1992	1992	1992	1992	0
101	20241017	173100	15326604	1992	1992	1992	1992	0
102	20241017	173000	15326604	1992	1992	1992	1992	0
103	20241017	172900	15326604	1992	1992	1992	1992	0
104	20241017	172800	15326604	1992	1992	1992	1992	0
105	20241017	172700	15326604	1992	1992	1992	1992	0
106	20241017	172600	15326604	1992	1992	1992	1992	0
107	20241017	172500	15326604	1992	1992	1992	1992	0
108	20241017	172400	15326604	1992	1992	1992	1992	0
109	20241017	172300	15326604	1992	1992	1992	1992	0
110	20241017	172200	15326604	1992	1992	1992	1992	0
111	20241017	172100	15326604	1992	1992	1992	1992	0
112	20241017	172000	15326604	1992	1992	1992	1992	0
113	20241017	171900	15326604	1992	1992	1992	1992	0
114	20241017	171800	15326604	1992	1992	1992	1992	0
115	20241017	171700	15326604	1992	1992	1992	1992	0
116	20241017	171600	15326604	1992	1992	1992	1992	0
117	20241017	171500	15326604	1992	1992	1992	1992	0
118	20241017	171400	15326604	1992	1992	1992	1992	0
119	20241017	171300	15326604	1992	1992	1992	1992	0
120	20241017	171200	15326604	1992	1992	1992	1992	0
121	20241017	171100	15326604	1992	1992	1992	1992	0
122	20241017	171000	15326604	1992	1992	1992	1992	255
123	20241017	170900	15326604	1992	1992	1992	1992	0
124	20241017	170800	15326604	1992	1992	1992	1992	0
125	20241017	170700	15326604	1992	1992	1992	1992	0
126	20241017	170600	15326604	1992	1992	1992	1992	0
127	20241017	170500	15326604	1992	1992	1992	1992	0
128	20241017	170400	15326604	1992	1992	1992	1992	0
129	20241017	170300	15326604	1992	1992	1992	1992	0
130	20241017	170200	15326604	1992	1992	1992	1992	0
131	20241017	170100	15326604	1992	1992	1992	1992	0
132	20241017	170000	15326604	1992	1992	1992	1992	0
133	20241017	165900	15326604	1992	1992	1992	1992	0
134	20241017	165800	15326604	1992	1992	1992	1992	0
135	20241017	165700	15326604	1992	1992	1992	1992	0
136	20241017	165600	15326604	1992	1992	1992	1992	0
137	20241017	165500	15326604	1992	1992	1992	1992	0
138	20241017	165400	15326604	1992	1992	1992	1992	0
139	20241017	165300	15326604	1992	1992	1992	1992	0
140	20241017	165200	15326604	1992	1992	1992	1992	0
141	20241017	165100	15326604	1992	1992	1992	1992	0
142	20241017	165000	15326604	1992	1992	1992	1992	0
143	20241017	164900	15326604	1992	1992	1992	1992	0
144	20241017	164800	15326604	1992	1992	1992	1992	0
145	20241017	164700	15326604	1992	1992	1992	1992	0
146	20241017	164600	15326604	1992	1992	1992	1992	0
147	20241017	164500	15326604	1992	1992	1992	1992	0
148	20241017	164400	15326604	1992	1992	1992	1992	0
149	20241017	164300	15326604	1992	1992	1992	1992	0
150	20241017	164200	15326604	1992	1992	1992	1992	0
151	20241017	164100	15326604	1992	1992	1992	1992	0
152	20241017	164000	15326604	1992	1992	1992	1992	255
153	20241017	163900	15326604	1992	1992	1992	1992	0
154	20241017	163800	15326604	1992	1992	1992	1992	0
155	20241017	163700	15326604	1992	1992	1992	1992	0
156	20241017	163600	15326604	1992	1992	1992	1992	0
157	20241017	163500	15326604	1992	1992	1992	1992	0
158	20241017	163400	15326604	1992	1992	1992	1992	0
159	20241017	163300	15326604	1992	1992	1992	1992	0
160	20241017	163200	15326604	1992	1992	1992	1992	0
161	20241017	163100	15326604	1992	1992	1992	1992	0
162	20241017	163000	15326604	1992	1992	1992	1992	0
163	20241017	162900	15326604	1992	1992	1992	1992	0
164	20241017	162800	15326604	1992	1992	1992	1992	0
165	20241017	162700	15326604	1992	1992	1992	1992	0
166	20241017	162600	15326604	1992	1992	1992	1992	0
167	20241017	162500	15326604	1992	1992	1992	1992	0
168	20241017	162400	15326604	1992	1992	1992	1992	0
169	20241017	162300	15326604	1992	1992	1992	1992	0
170	20241017	162200	15326604	1992	1992	1992	1992	0
171	20241017	162100	15326604	1992	1992	1992	1992	0
172	20241017	162000	15326604	1992	1992	1992	1992	0
173	20241017	161900	15326604	1992	1992	1992	1992	0
174	20241017	161800	15326604	1992	1992	1992	1992	0
175	20241017	161700	15326604	1992	1992	1992	1992	0
176	20241017	161600	15326604	1992	1992	1992	1992	0
177	20241017	161500	15326604	1992	1992	1992	1992	0
178	20241017	161400	15326604	1992	1992	1992	1992	0
179	20241017	161300	15326604	1992	1992	1992	1992	0
180	20241017	161200	15326604	1992	1992	1992	1992	0
181	20241017	161100	15326604	1992	1992	1992	1992	0
182	20241017	161000	15326604	1992	1992	1992	1992	255
183	20241017	160900	15326604	1992	1992	1992	1992	0
184	20241017	160800	15326604	1992	1992	1992	1992	0
185	20241017	160700	15326604	1992	1992	1992	1992	0
186	20241017	160600	15326604	1992	1992	1992	1992	0
187	20241017	160500	15326604	1992	1992	1992	1992	0
188	20241017	160400	15326604	1992	1992	1992	1992	0
189	20241017	160300	15326604	1992	1992	1992	1992	0
190	20241017	160200	15326604	1992	1992	1992	1992	0
191	20241017	160100	15326604	1992	1992	1992	1992	0
192	20241017	160000	15326604	1992	1992	1992	1992	0
193	20241017	155900	15326604	1992	1992	1992	1992	0
194	20241017	155800	15326604	1992	1992	1992	1992	0
195	20241017	155700	15326604	1992	1992	1992	1992	0
196	20241017	155600	15326604	1992	1992	1992	1992	0
197	20241017	155500	15326604	1992	1992	1992	1992	0
198	20241017	155400	15326604	1992	1992	1992	1992	0
199	20241017	155300	15326604	1992	1992	1992	1992	0
200	20241017	155200	15326604	1992	1992	1992	1992	0
201	20241017	155100	15326604	1992	1992	1992	1992	0
202	20241017	155000	15326604	1992	1992	1992	1992	0
203	20241017	154900	15326604	1992	1992	1992	1992	0
204	20241017	154800	15326604	1992	1992	1992	1992	0
205	20241017	154700	15326604	1992	1992	1992	1992	0
206	20241017	154600	15326604	1992	1992	1992	1992	0
207	20241017	154500	15326604	1992	1992	1992	1992	0
208	20241017	154400	15326604	1992	1992	1992	1992	0
209	20241017	154300	15326604	1992	1992	1992	1992	0
210	20241017	154200	15326604	1992	1992	1992	1992	0
211	20241017	154100	15326604	1992	1992	1992	1992	0
212	20241017	154000	15326604	1992	1992	1992	1992	255
213	20241017	153900	15326604	1992	1992	1992	1992	0
214	20241017	153800	15326604	1992	1992	1992	1992	0
215	20241017	153700	15326604	1992	1992	1992	1992	0
216	20241017	153600	15326604	1992	1992	1992	1992	0
217	20241017	153500	15326604	1992	1992	1992	1992	0
218	20241017	153400	15326604	1992	1992	1992	1992	0
219	20241017	153300	15326604	1992	1992	1992	1992	0
220	20241017	153200	15326604	1992	1992	1992	1992	0
221	20241017	153100	15326604	1992	1992	1992	1992	0
222	20241017	153000	15326604	1992	1992	1992	1992	255
223	20241017	152900	14818644	1990	1990	1990	1990	0
224	20241017	152800	14818644	1990	1990	1990	1990	0
225	20241017	152700	14818644	1990	1990	1990	1990	0
226	20241017	152600	14818644	1990	1990	1990	1990	0
227	20241017	152500	14818644	1990	1990	1990	1990	0
228	20241017	152400	14818644	1990	1990	1990	1990	0
229	20241017	152300	14818644	1990	1990	1990	1990	0
230	20241017	152200	14818644	1990	1990	1990	1990	0
231	20241017	152100	14818644	1990	1990	1990	1990	0
232	20241017	152000	14818644	1990	1990	1990	1990	0
233	20241017	151900	14818644	1990	1990	1990	1990	0
234	20241017	151800	14818644	1990	1990	1990	1990	251
235	20241017	151700	14319154	1990	1989	1990	1989	123
236	20241017	151600	14074506	1989	1989	1989	1989	0
237	20241017	151500	14074506	1989	1989	1989	1989	0
238	20241017	151400	14074506	1989	1989	1989	1989	0
239	20241017	151300	14074506	1989	1989	1989	1989	0
240	20241017	151200	14074506	1989	1989	1989	1989	7
241	20241017	151100	14060583	1989	1989	1989	1989	0
242	20241017	151000	14060583	1989	1989	1989	1989	1
243	20241017	150900	14058594	1989	1989	1989	1989	0
244	20241017	150800	14058594	1989	1989	1989	1989	0
245	20241017	150700	14058594	1989	1989	1989	1989	0
246	20241017	150600	14058594	1989	1988	1989	1988	49
247	20241017	150500	13961181	1988	1988	1988	1988	100
248	20241017	150400	13762381	1988	1988	1988	1988	0
249	20241017	150300	13762381	1988	1988	1988	1988	0
250	20241017	150200	13762381	1988	1988	1988	1988	0
251	20241017	150100	13762381	1988	1988	1988	1988	0
252	20241017	150000	13762381	1988	1987	1988	1986	151
253	20241017	145900	13462398	1987	1987	1987	1987	0
254	20241017	145800	13462398	1987	1987	1987	1987	2
255	20241017	145700	13458424	1988	1987	1988	1987	6
256	20241017	145600	13446499	1986	1986	1986	1986	0
257	20241017	145500	13446499	1986	1986	1986	1986	0
258	20241017	145400	13446499	1986	1986	1986	1986	2
259	20241017	145300	13442527	1988	1988	1988	1988	0
260	20241017	145200	13442527	1988	1988	1988	1988	0
261	20241017	145100	13442527	1988	1988	1988	1988	0
262	20241017	145000	13442527	1988	1988	1988	1988	1
263	20241017	144900	13440539	1986	1986	1986	1986	0
264	20241017	144800	13440539	1986	1986	1986	1986	0
265	20241017	144700	13440539	1986	1986	1986	1986	0
266	20241017	144600	13440539	1986	1986	1986	1986	0
267	20241017	144500	13440539	1986	1986	1986	1986	0
268	20241017	144400	13440539	1986	1986	1986	1986	0
269	20241017	144300	13440539	1986	1986	1986	1986	0
270	20241017	144200	13440539	1986	1986	1986	1986	90
271	20241017	144100	13261799	1986	1986	1986	1986	1
272	20241017	144000	13259813	1986	1986	1986	1986	562
273	20241017	143900	12143681	1986	1986	1986	1986	0
274	20241017	143800	12143681	1986	1986	1986	1986	0
275	20241017	143700	12143681	1986	1986	1986	1986	0
276	20241017	143600	12143681	1986	1986	1986	1986	0
277	20241017	143500	12143681	1986	1986	1986	1986	0
278	20241017	143400	12143681	1986	1986	1986	1986	462
279	20241017	143300	11226149	1988	1988	1988	1988	0
280	20241017	143200	11226149	1988	1988	1988	1988	0
281	20241017	143100	11226149	1988	1988	1988	1988	0
282	20241017	143000	11226149	1988	1988	1988	1988	0
283	20241017	142900	11226149	1988	1988	1988	1988	0
284	20241017	142800	11226149	1988	1988	1988	1988	0
285	20241017	142700	11226149	1988	1988	1988	1988	0
286	20241017	142600	11226149	1988	1988	1988	1988	0
287	20241017	142500	11226149	1988	1988	1988	1988	0
288	20241017	142400	11226149	1988	1988	1988	1988	0
289	20241017	142300	11226149	1988	1988	1988	1988	0
290	20241017	142200	11226149	1988	1988	1988	1988	0
291	20241017	142100	11226149	1988	1988	1988	1988	0
292	20241017	142000	11226149	1988	1988	1988	1988	4
293	20241017	141900	11218197	1986	1986	1986	1986	0
294	20241017	141800	11218197	1986	1986	1986	1986	0
295	20241017	141700	11218197	1986	1986	1986	1986	0
296	20241017	141600	11218197	1986	1986	1986	1986	0
297	20241017	141500	11218197	1986	1986	1986	1986	0
298	20241017	141400	11218197	1986	1986	1986	1986	1
299	20241017	141300	11216211	1988	1988	1988	1988	0
300	20241017	141200	11216211	1988	1988	1988	1988	0
301	20241017	141100	11216211	1988	1988	1988	1988	0
302	20241017	141000	11216211	1988	1988	1988	1988	0
303	20241017	140900	11216211	1988	1988	1988	1988	1
304	20241017	140800	11214223	1987	1987	1987	1987	0
305	20241017	140700	11214223	1987	1987	1987	1987	60
306	20241017	140600	11095003	1987	1987	1987	1987	200
307	20241017	140500	10697603	1986	1986	1986	1986	0
308	20241017	140400	10697603	1986	1986	1986	1986	1
309	20241017	140300	10695617	1987	1987	1987	1987	4
310	20241017	140200	10687669	1987	1987	1987	1987	0
311	20241017	140100	10687669	1987	1987	1987	1987	0
312	20241017	140000	10687669	1987	1987	1987	1987	0
313	20241017	135900	10687669	1987	1986	1987	1986	151
314	20241017	135800	10387782	1986	1986	1986	1986	300
315	20241017	135700	9791982	1987	1987	1987	1987	0
316	20241017	135600	9791982	1987	1987	1987	1987	0
317	20241017	135500	9791982	1987	1987	1987	1987	0
318	20241017	135400	9791982	1987	1987	1987	1987	0
319	20241017	135300	9791982	1987	1987	1987	1987	0
320	20241017	135200	9791982	1987	1987	1987	1987	0
321	20241017	135100	9791982	1987	1987	1987	1987	0
322	20241017	135000	9791982	1987	1987	1987	1987	0
323	20241017	134900	9791982	1987	1987	1987	1987	0
324	20241017	134800	9791982	1987	1987	1987	1987	0
325	20241017	134700	9791982	1987	1987	1987	1987	0
326	20241017	134600	9791982	1987	1987	1987	1987	4
327	20241017	134500	9784034	1986	1986	1986	1986	0
328	20241017	134400	9784034	1986	1987	1987	1986	3
329	20241017	134300	9778075	1987	1987	1987	1987	0
330	20241017	134200	9778075	1987	1987	1987	1987	0
331	20241017	134100	9778075	1987	1987	1987	1987	0
332	20241017	134000	9778075	1987	1987	1987	1987	0
333	20241017	133900	9778075	1987	1987	1987	1987	0
334	20241017	133800	9778075	1987	1987	1987	1987	0
335	20241017	133700	9778075	1987	1987	1987	1987	0
336	20241017	133600	9778075	1987	1987	1987	1987	0
337	20241017	133500	9778075	1987	1987	1987	1987	0
338	20241017	133400	9778075	1987	1987	1987	1987	0
339	20241017	133300	9778075	1987	1987	1987	1987	0
340	20241017	133200	9778075	1987	1987	1987	1987	0
341	20241017	133100	9778075	1987	1987	1987	1987	0
342	20241017	133000	9778075	1987	1987	1987	1987	0
343	20241017	132900	9778075	1987	1987	1987	1987	4
344	20241017	132800	9770127	1987	1987	1987	1987	0
345	20241017	132700	9770127	1987	1987	1987	1987	0
346	20241017	132600	9770127	1987	1987	1987	1987	0
347	20241017	132500	9770127	1987	1987	1987	1987	0
348	20241017	132400	9770127	1987	1986	1987	1986	199
349	20241017	132300	9374912	1986	1986	1986	1986	0
350	20241017	132200	9374912	1986	1985	1986	1985	181
351	20241017	132100	9015624	1986	1986	1986	1986	0
352	20241017	132000	9015624	1986	1986	1986	1986	0
353	20241017	131900	9015624	1986	1986	1986	1986	0
354	20241017	131800	9015624	1986	1986	1986	1986	0
355	20241017	131700	9015624	1986	1986	1986	1986	0
356	20241017	131600	9015624	1986	1986	1986	1986	0
357	20241017	131500	9015624	1986	1986	1986	1986	0
358	20241017	131400	9015624	1986	1986	1986	1986	0
359	20241017	131300	9015624	1986	1986	1986	1986	2
360	20241017	131200	9011652	1986	1986	1986	1986	4
361	20241017	131100	9003708	1985	1985	1985	1985	0
362	20241017	131000	9003708	1985	1985	1985	1985	0
363	20241017	130900	9003708	1985	1985	1985	1985	0
364	20241017	130800	9003708	1985	1985	1985	1985	461
365	20241017	130700	8088623	1985	1985	1985	1985	0
366	20241017	130600	8088623	1985	1985	1985	1985	184
367	20241017	130500	7723383	1986	1986	1986	1986	0
368	20241017	130400	7723383	1986	1985	1986	1985	3
369	20241017	130300	7717426	1985	1985	1985	1985	0
370	20241017	130200	7717426	1985	1985	1985	1985	0
371	20241017	130100	7717426	1985	1985	1985	1985	0
372	20241017	130000	7717426	1985	1985	1985	1985	65
373	20241017	125900	7588401	1985	1985	1985	1985	0
374	20241017	125800	7588401	1985	1985	1985	1985	0
375	20241017	125700	7588401	1985	1985	1985	1985	0
376	20241017	125600	7588401	1985	1985	1985	1985	0
377	20241017	125500	7588401	1985	1985	1985	1985	4
378	20241017	125400	7580461	1984	1984	1984	1984	1
379	20241017	125300	7578477	1985	1985	1985	1985	0
380	20241017	125200	7578477	1985	1985	1985	1985	0
381	20241017	125100	7578477	1985	1985	1985	1985	0
382	20241017	125000	7578477	1985	1985	1985	1985	0
383	20241017	124900	7578477	1985	1985	1985	1985	0
384	20241017	124800	7578477	1985	1985	1985	1985	0
385	20241017	124700	7578477	1985	1985	1985	1985	0
386	20241017	124600	7578477	1985	1985	1985	1985	50
387	20241017	124500	7479227	1984	1984	1984	1984	0
388	20241017	124400	7479227	1984	1984	1984	1984	1
389	20241017	124300	7477243	1985	1985	1985	1985	0
390	20241017	124200	7477243	1985	1985	1985	1985	1
391	20241017	124100	7475258	1985	1985	1985	1985	0
392	20241017	124000	7475258	1985	1985	1985	1985	0
393	20241017	123900	7475258	1985	1985	1985	1985	0
394	20241017	123800	7475258	1985	1985	1985	1985	4
395	20241017	123700	7467318	1985	1985	1985	1985	1
396	20241017	123600	7465333	1985	1985	1985	1985	0
397	20241017	123500	7465333	1985	1985	1985	1985	1
398	20241017	123400	7463348	1985	1985	1985	1985	0
399	20241017	123300	7463348	1985	1985	1985	1985	0
400	20241017	123200	7463348	1985	1985	1985	1985	0
401	20241017	123100	7463348	1985	1985	1985	1985	0
402	20241017	123000	7463348	1985	1985	1985	1985	0
403	20241017	122900	7463348	1985	1985	1985	1985	0
404	20241017	122800	7463348	1985	1985	1985	1985	0
405	20241017	122700	7463348	1985	1985	1985	1985	1
406	20241017	122600	7461363	1985	1985	1985	1985	83
407	20241017	122500	7296608	1986	1985	1986	1985	6
408	20241017	122400	7284696	1984	1985	1985	1984	4
409	20241017	122300	7276758	1986	1986	1986	1986	0
410	20241017	122200	7276758	1986	1986	1986	1986	0
411	20241017	122100	7276758	1986	1986	1986	1986	4
412	20241017	122000	7268814	1986	1986	1986	1986	0
413	20241017	121900	7268814	1986	1986	1986	1986	0
414	20241017	121800	7268814	1986	1986	1986	1986	0
415	20241017	121700	7268814	1986	1986	1986	1986	0
416	20241017	121600	7268814	1986	1986	1986	1986	0
417	20241017	121500	7268814	1986	1986	1986	1986	0
418	20241017	121400	7268814	1986	1986	1986	1986	0
419	20241017	121300	7268814	1986	1986	1986	1986	0
420	20241017	121200	7268814	1986	1986	1986	1986	0
421	20241017	121100	7268814	1986	1986	1986	1986	0
422	20241017	121000	7268814	1986	1986	1986	1986	0
423	20241017	120900	7268814	1986	1986	1986	1986	0
424	20241017	120800	7268814	1986	1986	1986	1986	1
425	20241017	120700	7266828	1983	1983	1983	1983	0
426	20241017	120600	7266828	1983	1983	1983	1983	0
427	20241017	120500	7266828	1983	1983	1983	1983	0
428	20241017	120400	7266828	1983	1986	1986	1983	5
429	20241017	120300	7256901	1983	1983	1983	1983	0
430	20241017	120200	7256901	1983	1983	1983	1983	0
431	20241017	120100	7256901	1983	1983	1983	1983	0
432	20241017	120000	7256901	1983	1983	1983	1983	0
433	20241017	115900	7256901	1983	1983	1983	1983	0
434	20241017	115800	7256901	1983	1983	1983	1983	8
435	20241017	115700	7241037	1983	1983	1983	1983	15
436	20241017	115600	7211292	1983	1983	1983	1983	0
437	20241017	115500	7211292	1983	1983	1983	1983	0
438	20241017	115400	7211292	1983	1983	1983	1983	1
439	20241017	115300	7209309	1983	1983	1983	1983	8
440	20241017	115200	7193445	1983	1983	1983	1983	16
441	20241017	115100	7161717	1983	1983	1983	1983	0
442	20241017	115000	7161717	1983	1983	1983	1983	8
443	20241017	114900	7145853	1983	1983	1983	1983	32
444	20241017	114800	7082397	1983	1983	1983	1983	8
445	20241017	114700	7066533	1986	1982	1986	1982	58
446	20241017	114600	6951561	1986	1986	1986	1986	0
447	20241017	114500	6951561	1986	1986	1986	1986	1
448	20241017	114400	6949575	1982	1982	1982	1982	0
449	20241017	114300	6949575	1982	1982	1982	1982	0
450	20241017	114200	6949575	1982	1982	1982	1982	0
451	20241017	114100	6949575	1982	1982	1982	1982	0
452	20241017	114000	6949575	1982	1982	1982	1982	0
453	20241017	113900	6949575	1982	1982	1982	1982	0
454	20241017	113800	6949575	1982	1982	1982	1982	0
455	20241017	113700	6949575	1982	1982	1982	1982	0
456	20241017	113600	6949575	1982	1982	1982	1982	0
457	20241017	113500	6949575	1982	1982	1982	1982	0
458	20241017	113400	6949575	1982	1982	1982	1982	1
459	20241017	113300	6947593	1986	1986	1986	1986	0
460	20241017	113200	6947593	1986	1986	1986	1986	0
461	20241017	113100	6947593	1986	1986	1986	1986	0
462	20241017	113000	6947593	1986	1986	1986	1986	4
463	20241017	112900	6939649	1985	1985	1985	1985	0
464	20241017	112800	6939649	1985	1985	1985	1985	0
465	20241017	112700	6939649	1985	1985	1985	1985	77
466	20241017	112600	6786804	1985	1985	1985	1985	0
467	20241017	112500	6786804	1985	1985	1985	1985	0
468	20241017	112400	6786804	1985	1985	1985	1985	1
469	20241017	112300	6784819	1985	1985	1985	1985	0
470	20241017	112200	6784819	1985	1985	1985	1985	0
471	20241017	112100	6784819	1985	1985	1985	1985	0
472	20241017	112000	6784819	1985	1985	1985	1985	22
473	20241017	111900	6741149	1985	1985	1985	1985	0
474	20241017	111800	6741149	1985	1985	1985	1985	0
475	20241017	111700	6741149	1985	1985	1985	1985	0
476	20241017	111600	6741149	1985	1985	1985	1985	0
477	20241017	111500	6741149	1985	1985	1985	1985	0
478	20241017	111400	6741149	1985	1985	1985	1985	0
479	20241017	111300	6741149	1985	1985	1985	1985	4
480	20241017	111200	6733209	1982	1982	1982	1982	0
481	20241017	111100	6733209	1982	1982	1982	1982	0
482	20241017	111000	6733209	1982	1982	1982	1982	1
483	20241017	110900	6731227	1981	1981	1981	1981	0
484	20241017	110800	6731227	1981	1981	1981	1981	0
485	20241017	110700	6731227	1981	1982	1982	1981	625
486	20241017	110600	5492802	1981	1981	1981	1981	0
487	20241017	110500	5492802	1981	1981	1981	1981	0
488	20241017	110400	5492802	1981	1981	1981	1981	2
489	20241017	110300	5488840	1986	1986	1986	1986	0
490	20241017	110200	5488840	1986	1986	1986	1986	0
491	20241017	110100	5488840	1986	1986	1986	1986	0
492	20241017	110000	5488840	1986	1986	1986	1986	0
493	20241017	105900	5488840	1986	1986	1986	1986	0
494	20241017	105800	5488840	1986	1986	1986	1986	0
495	20241017	105700	5488840	1986	1986	1986	1986	0
496	20241017	105600	5488840	1986	1986	1986	1986	4
497	20241017	105500	5480896	1981	1981	1981	1981	0
498	20241017	105400	5480896	1981	1981	1981	1981	0
499	20241017	105300	5480896	1981	1981	1981	1981	0
500	20241017	105200	5480896	1981	1981	1981	1981	0
501	20241017	105100	5480896	1981	1981	1981	1981	0
502	20241017	105000	5480896	1981	1981	1981	1981	0
503	20241017	104900	5480896	1981	1981	1981	1981	0
504	20241017	104800	5480896	1981	1981	1981	1981	461
505	20241017	104700	4567655	1981	1981	1981	1981	0
506	20241017	104600	4567655	1981	1981	1981	1981	0
507	20241017	104500	4567655	1981	1981	1981	1981	0
508	20241017	104400	4567655	1981	1981	1981	1981	1
509	20241017	104300	4565674	1989	1989	1989	1989	0
510	20241017	104200	4565674	1989	1989	1989	1989	0
511	20241017	104100	4565674	1989	1989	1989	1989	0
512	20241017	104000	4565674	1989	1989	1989	1989	0
513	20241017	103900	4565674	1989	1989	1989	1989	4
514	20241017	103800	4557718	1980	1980	1980	1980	0
515	20241017	103700	4557718	1980	1980	1980	1980	0
516	20241017	103600	4557718	1980	1980	1980	1980	0
517	20241017	103500	4557718	1980	1980	1980	1980	0
518	20241017	103400	4557718	1980	1980	1980	1980	1
519	20241017	103300	4555738	1980	1980	1980	1980	0
520	20241017	103200	4555738	1980	1980	1980	1980	0
521	20241017	103100	4555738	1980	1980	1980	1980	0
522	20241017	103000	4555738	1980	1980	1980	1980	0
523	20241017	102900	4555738	1980	1980	1980	1980	5
524	20241017	102800	4545838	1980	1980	1980	1980	0
525	20241017	102700	4545838	1980	1980	1980	1980	156
526	20241017	102600	4236958	1980	1980	1980	1980	0
527	20241017	102500	4236958	1980	1980	1980	1980	0
528	20241017	102400	4236958	1980	1980	1980	1980	1
529	20241017	102300	4234978	1989	1989	1989	1989	0
530	20241017	102200	4234978	1989	1989	1989	1989	4
531	20241017	102100	4227022	1981	1981	1981	1981	0
532	20241017	102000	4227022	1981	1981	1981	1981	0
533	20241017	101900	4227022	1981	1981	1981	1981	0
534	20241017	101800	4227022	1981	1981	1981	1981	0
535	20241017	101700	4227022	1981	1981	1981	1981	0
536	20241017	101600	4227022	1981	1981	1981	1981	0
537	20241017	101500	4227022	1981	1981	1981	1981	1
538	20241017	101400	4225041	1981	1981	1981	1981	0
539	20241017	101300	4225041	1981	1981	1981	1981	0
540	20241017	101200	4225041	1981	1981	1981	1981	0
541	20241017	101100	4225041	1981	1981	1981	1981	0
542	20241017	101000	4225041	1981	1981	1981	1981	0
543	20241017	100900	4225041	1981	1981	1981	1981	0
544	20241017	100800	4225041	1981	1981	1981	1981	0
545	20241017	100700	4225041	1981	1981	1981	1981	0
546	20241017	100600	4225041	1981	1981	1981	1981	115
547	20241017	100500	3997226	1989	1989	1989	1989	5
548	20241017	100400	3987281	1981	1981	1981	1981	1
549	20241017	100300	3985300	1989	1989	1989	1989	0
550	20241017	100200	3985300	1989	1989	1989	1989	0
551	20241017	100100	3985300	1989	1989	1989	1989	0
552	20241017	100000	3985300	1989	1989	1989	1989	0
553	20241017	095900	3985300	1989	1989	1989	1989	0
554	20241017	095800	3985300	1989	1989	1989	1989	0
555	20241017	095700	3985300	1989	1989	1989	1989	0
556	20241017	095600	3985300	1989	1989	1989	1989	0
557	20241017	095500	3985300	1989	1989	1989	1989	25
558	20241017	095400	3935575	1989	1989	1989	1989	0
559	20241017	095300	3935575	1989	1989	1989	1989	0
560	20241017	095200	3935575	1989	1989	1989	1989	0
561	20241017	095100	3935575	1989	1989	1989	1989	0
562	20241017	095000	3935575	1989	1989	1989	1989	0
563	20241017	094900	3935575	1989	1989	1989	1989	0
564	20241017	094800	3935575	1989	1989	1989	1989	5
565	20241017	094700	3925630	1981	1981	1981	1981	0
566	20241017	094600	3925630	1981	1981	1981	1981	0
567	20241017	094500	3925630	1981	1981	1981	1981	0
568	20241017	094400	3925630	1981	1981	1981	1981	2
569	20241017	094300	3921668	1989	1989	1989	1989	0
570	20241017	094200	3921668	1989	1989	1989	1989	0
571	20241017	094100	3921668	1989	1989	1989	1989	0
572	20241017	094000	3921668	1989	1989	1989	1989	0
573	20241017	093900	3921668	1989	1989	1989	1989	10
574	20241017	093800	3901778	1989	1989	1989	1989	0
575	20241017	093700	3901778	1989	1989	1989	1989	0
576	20241017	093600	3901778	1989	1989	1989	1989	0
577	20241017	093500	3901778	1989	1989	1989	1989	0
578	20241017	093400	3901778	1989	1989	1989	1989	0
579	20241017	093300	3901778	1989	1989	1989	1989	1
580	20241017	093200	3899789	1989	1989	1989	1989	0
581	20241017	093100	3899789	1989	1989	1989	1989	5
582	20241017	093000	3889844	1981	1981	1981	1981	0
583	20241017	092900	3889844	1981	1981	1981	1981	0
584	20241017	092800	3889844	1981	1981	1981	1981	0
585	20241017	092700	3889844	1981	1981	1981	1981	0
586	20241017	092600	3889844	1981	1981	1981	1981	0
587	20241017	092500	3889844	1981	1981	1981	1981	0
588	20241017	092400	3889844	1981	1981	1981	1981	1
589	20241017	092300	3887863	1989	1989	1989	1989	1
590	20241017	092200	3885874	1981	1981	1981	1981	1
591	20241017	092100	3883893	1981	1981	1981	1981	0
592	20241017	092000	3883893	1981	1981	1981	1981	0
593	20241017	091900	3883893	1981	1981	1981	1981	0
594	20241017	091800	3883893	1981	1981	1981	1981	31
595	20241017	091700	3822482	1978	1978	1978	1978	0
596	20241017	091600	3822482	1978	1978	1978	1978	0
597	20241017	091500	3822482	1978	1978	1978	1978	0
598	20241017	091400	3822482	1978	1978	1978	1978	1
599	20241017	091300	3820504	1980	1980	1980	1980	0
600	20241017	091200	3820504	1980	1980	1980	1980	0
601	20241017	091100	3820504	1980	1979	1980	1979	1063
602	20241017	091000	1715817	1977	1977	1977	1977	0
603	20241017	090900	1715817	1977	1978	1978	1977	195
604	20241017	090800	1330194	1979	1979	1979	1979	0
605	20241017	090700	1330194	1979	1979	1979	1979	0
606	20241017	090600	1330194	1979	1979	1979	1979	0
607	20241017	090500	1330194	1979	1979	1979	1979	0
608	20241017	090400	1330194	1979	1979	1979	1979	0
609	20241017	090300	1330194	1979	1979	1979	1979	0
610	20241017	090200	1330194	1979	1980	1980	1979	648
611	20241017	090100	47520	1980	1980	1980	1980	0
612	20241017	090000	47520	1980	1980	1980	1980	24