KissMeData/025890/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191100	41358872	1992	1992	1992	1992	34
3	20241011	191000	41358872	1992	1992	1992	1992	0
4	20241011	190900	41358872	1992	1992	1992	1992	0
5	20241011	190800	41358872	1992	1992	1992	1992	0
6	20241011	190700	41358872	1992	1992	1992	1992	0
7	20241011	190600	41358872	1992	1992	1992	1992	0
8	20241011	190500	41358872	1992	1992	1992	1992	0
9	20241011	190400	41358872	1992	1992	1992	1992	0
10	20241011	190300	41358872	1992	1992	1992	1992	0
11	20241011	190200	41358872	1992	1992	1992	1992	0
12	20241011	190100	41358872	1992	1992	1992	1992	0
13	20241011	190000	41358872	1992	1992	1992	1992	0
14	20241011	185900	41358872	1992	1992	1992	1992	0
15	20241011	185800	41358872	1992	1992	1992	1992	0
16	20241011	185700	41358872	1992	1992	1992	1992	0
17	20241011	185600	41358872	1992	1992	1992	1992	0
18	20241011	185500	41358872	1992	1992	1992	1992	0
19	20241011	185400	41358872	1992	1992	1992	1992	0
20	20241011	185300	41358872	1992	1992	1992	1992	0
21	20241011	185200	41358872	1992	1992	1992	1992	0
22	20241011	185100	41358872	1992	1992	1992	1992	0
23	20241011	185000	41358872	1992	1992	1992	1992	0
24	20241011	184900	41358872	1992	1992	1992	1992	0
25	20241011	184800	41358872	1992	1992	1992	1992	0
26	20241011	184700	41358872	1992	1992	1992	1992	0
27	20241011	184600	41358872	1992	1992	1992	1992	0
28	20241011	184500	41358872	1992	1992	1992	1992	0
29	20241011	184400	41358872	1992	1992	1992	1992	0
30	20241011	184300	41358872	1992	1992	1992	1992	0
31	20241011	184200	41358872	1992	1992	1992	1992	0
32	20241011	184100	41358872	1992	1992	1992	1992	34
33	20241011	184000	41358872	1992	1992	1992	1992	0
34	20241011	183900	41358872	1992	1992	1992	1992	0
35	20241011	183800	41358872	1992	1992	1992	1992	0
36	20241011	183700	41358872	1992	1992	1992	1992	0
37	20241011	183600	41358872	1992	1992	1992	1992	0
38	20241011	183500	41358872	1992	1992	1992	1992	0
39	20241011	183400	41358872	1992	1992	1992	1992	0
40	20241011	183300	41358872	1992	1992	1992	1992	0
41	20241011	183200	41358872	1992	1992	1992	1992	0
42	20241011	183100	41358872	1992	1992	1992	1992	0
43	20241011	183000	41358872	1992	1992	1992	1992	0
44	20241011	182900	41358872	1992	1992	1992	1992	0
45	20241011	182800	41358872	1992	1992	1992	1992	0
46	20241011	182700	41358872	1992	1992	1992	1992	0
47	20241011	182600	41358872	1992	1992	1992	1992	0
48	20241011	182500	41358872	1992	1992	1992	1992	0
49	20241011	182400	41358872	1992	1992	1992	1992	0
50	20241011	182300	41358872	1992	1992	1992	1992	0
51	20241011	182200	41358872	1992	1992	1992	1992	0
52	20241011	182100	41358872	1992	1992	1992	1992	0
53	20241011	182000	41358872	1992	1992	1992	1992	0
54	20241011	181900	41358872	1992	1992	1992	1992	0
55	20241011	181800	41358872	1992	1992	1992	1992	0
56	20241011	181700	41358872	1992	1992	1992	1992	0
57	20241011	181600	41358872	1992	1992	1992	1992	0
58	20241011	181500	41358872	1992	1992	1992	1992	0
59	20241011	181400	41358872	1992	1992	1992	1992	0
60	20241011	181300	41358872	1992	1992	1992	1992	0
61	20241011	181200	41358872	1992	1992	1992	1992	0
62	20241011	181100	41358872	1992	1992	1992	1992	34
63	20241011	181000	41358872	1992	1992	1992	1992	0
64	20241011	180900	41358872	1992	1992	1992	1992	0
65	20241011	180800	41358872	1992	1992	1992	1992	0
66	20241011	180700	41358872	1992	1992	1992	1992	0
67	20241011	180600	41358872	1992	1992	1992	1992	0
68	20241011	180500	41358872	1992	1992	1992	1992	0
69	20241011	180400	41358872	1992	1992	1992	1992	0
70	20241011	180300	41358872	1992	1992	1992	1992	0
71	20241011	180200	41358872	1992	1992	1992	1992	0
72	20241011	180100	41358872	1992	1992	1992	1992	0
73	20241011	180000	41358872	1992	1992	1992	1992	0
74	20241011	175900	41358872	1992	1992	1992	1992	0
75	20241011	175800	41358872	1992	1992	1992	1992	0
76	20241011	175700	41358872	1992	1992	1992	1992	0
77	20241011	175600	41358872	1992	1992	1992	1992	0
78	20241011	175500	41358872	1992	1992	1992	1992	0
79	20241011	175400	41358872	1992	1992	1992	1992	0
80	20241011	175300	41358872	1992	1992	1992	1992	0
81	20241011	175200	41358872	1992	1992	1992	1992	0
82	20241011	175100	41358872	1992	1992	1992	1992	0
83	20241011	175000	41358872	1992	1992	1992	1992	0
84	20241011	174900	41358872	1992	1992	1992	1992	0
85	20241011	174800	41358872	1992	1992	1992	1992	0
86	20241011	174700	41358872	1992	1992	1992	1992	0
87	20241011	174600	41358872	1992	1992	1992	1992	0
88	20241011	174500	41358872	1992	1992	1992	1992	0
89	20241011	174400	41358872	1992	1992	1992	1992	0
90	20241011	174300	41358872	1992	1992	1992	1992	0
91	20241011	174200	41358872	1992	1992	1992	1992	0
92	20241011	174100	41358872	1992	1992	1992	1992	34
93	20241011	174000	41358872	1992	1992	1992	1992	0
94	20241011	173900	41358872	1992	1992	1992	1992	0
95	20241011	173800	41358872	1992	1992	1992	1992	0
96	20241011	173700	41358872	1992	1992	1992	1992	0
97	20241011	173600	41358872	1992	1992	1992	1992	0
98	20241011	173500	41358872	1992	1992	1992	1992	0
99	20241011	173400	41358872	1992	1992	1992	1992	0
100	20241011	173300	41358872	1992	1992	1992	1992	0
101	20241011	173200	41358872	1992	1992	1992	1992	0
102	20241011	173100	41358872	1992	1992	1992	1992	0
103	20241011	173000	41358872	1992	1992	1992	1992	0
104	20241011	172900	41358872	1992	1992	1992	1992	0
105	20241011	172800	41358872	1992	1992	1992	1992	0
106	20241011	172700	41358872	1992	1992	1992	1992	0
107	20241011	172600	41358872	1992	1992	1992	1992	0
108	20241011	172500	41358872	1992	1992	1992	1992	0
109	20241011	172400	41358872	1992	1992	1992	1992	0
110	20241011	172300	41358872	1992	1992	1992	1992	0
111	20241011	172200	41358872	1992	1992	1992	1992	0
112	20241011	172100	41358872	1992	1992	1992	1992	0
113	20241011	172000	41358872	1992	1992	1992	1992	0
114	20241011	171900	41358872	1992	1992	1992	1992	0
115	20241011	171800	41358872	1992	1992	1992	1992	0
116	20241011	171700	41358872	1992	1992	1992	1992	0
117	20241011	171600	41358872	1992	1992	1992	1992	0
118	20241011	171500	41358872	1992	1992	1992	1992	0
119	20241011	171400	41358872	1992	1992	1992	1992	0
120	20241011	171300	41358872	1992	1992	1992	1992	0
121	20241011	171200	41358872	1992	1992	1992	1992	0
122	20241011	171100	41358872	1992	1992	1992	1992	34
123	20241011	171000	41358872	1992	1992	1992	1992	0
124	20241011	170900	41358872	1992	1992	1992	1992	0
125	20241011	170800	41358872	1992	1992	1992	1992	0
126	20241011	170700	41358872	1992	1992	1992	1992	0
127	20241011	170600	41358872	1992	1992	1992	1992	0
128	20241011	170500	41358872	1992	1992	1992	1992	0
129	20241011	170400	41358872	1992	1992	1992	1992	0
130	20241011	170300	41358872	1992	1992	1992	1992	0
131	20241011	170200	41358872	1992	1992	1992	1992	0
132	20241011	170100	41358872	1992	1992	1992	1992	0
133	20241011	170000	41358872	1992	1992	1992	1992	0
134	20241011	165900	41358872	1992	1992	1992	1992	0
135	20241011	165800	41358872	1992	1992	1992	1992	0
136	20241011	165700	41358872	1992	1992	1992	1992	0
137	20241011	165600	41358872	1992	1992	1992	1992	0
138	20241011	165500	41358872	1992	1992	1992	1992	0
139	20241011	165400	41358872	1992	1992	1992	1992	0
140	20241011	165300	41358872	1992	1992	1992	1992	0
141	20241011	165200	41358872	1992	1992	1992	1992	0
142	20241011	165100	41358872	1992	1992	1992	1992	0
143	20241011	165000	41358872	1992	1992	1992	1992	0
144	20241011	164900	41358872	1992	1992	1992	1992	0
145	20241011	164800	41358872	1992	1992	1992	1992	0
146	20241011	164700	41358872	1992	1992	1992	1992	0
147	20241011	164600	41358872	1992	1992	1992	1992	0
148	20241011	164500	41358872	1992	1992	1992	1992	0
149	20241011	164400	41358872	1992	1992	1992	1992	0
150	20241011	164300	41358872	1992	1992	1992	1992	0
151	20241011	164200	41358872	1992	1992	1992	1992	0
152	20241011	164100	41358872	1992	1992	1992	1992	34
153	20241011	164000	41358872	1992	1992	1992	1992	0
154	20241011	163900	41358872	1992	1992	1992	1992	0
155	20241011	163800	41358872	1992	1992	1992	1992	0
156	20241011	163700	41358872	1992	1992	1992	1992	0
157	20241011	163600	41358872	1992	1992	1992	1992	0
158	20241011	163500	41358872	1992	1992	1992	1992	0
159	20241011	163400	41358872	1992	1992	1992	1992	0
160	20241011	163300	41358872	1992	1992	1992	1992	0
161	20241011	163200	41358872	1992	1992	1992	1992	0
162	20241011	163100	41358872	1992	1992	1992	1992	0
163	20241011	163000	41358872	1992	1992	1992	1992	0
164	20241011	162900	41358872	1992	1992	1992	1992	0
165	20241011	162800	41358872	1992	1992	1992	1992	0
166	20241011	162700	41358872	1992	1992	1992	1992	0
167	20241011	162600	41358872	1992	1992	1992	1992	0
168	20241011	162500	41358872	1992	1992	1992	1992	0
169	20241011	162400	41358872	1992	1992	1992	1992	0
170	20241011	162300	41358872	1992	1992	1992	1992	0
171	20241011	162200	41358872	1992	1992	1992	1992	0
172	20241011	162100	41358872	1992	1992	1992	1992	0
173	20241011	162000	41358872	1992	1992	1992	1992	0
174	20241011	161900	41358872	1992	1992	1992	1992	0
175	20241011	161800	41358872	1992	1992	1992	1992	0
176	20241011	161700	41358872	1992	1992	1992	1992	0
177	20241011	161600	41358872	1992	1992	1992	1992	0
178	20241011	161500	41358872	1992	1992	1992	1992	0
179	20241011	161400	41358872	1992	1992	1992	1992	0
180	20241011	161300	41358872	1992	1992	1992	1992	0
181	20241011	161200	41358872	1992	1992	1992	1992	0
182	20241011	161100	41358872	1992	1992	1992	1992	34
183	20241011	161000	41358872	1992	1992	1992	1992	0
184	20241011	160900	41358872	1992	1992	1992	1992	0
185	20241011	160800	41358872	1992	1992	1992	1992	0
186	20241011	160700	41358872	1992	1992	1992	1992	0
187	20241011	160600	41358872	1992	1992	1992	1992	0
188	20241011	160500	41358872	1992	1992	1992	1992	0
189	20241011	160400	41358872	1992	1992	1992	1992	0
190	20241011	160300	41358872	1992	1992	1992	1992	0
191	20241011	160200	41358872	1992	1992	1992	1992	0
192	20241011	160100	41358872	1992	1992	1992	1992	0
193	20241011	160000	41358872	1992	1992	1992	1992	0
194	20241011	155900	41358872	1992	1992	1992	1992	0
195	20241011	155800	41358872	1992	1992	1992	1992	0
196	20241011	155700	41358872	1992	1992	1992	1992	0
197	20241011	155600	41358872	1992	1992	1992	1992	0
198	20241011	155500	41358872	1992	1992	1992	1992	0
199	20241011	155400	41358872	1992	1992	1992	1992	0
200	20241011	155300	41358872	1992	1992	1992	1992	0
201	20241011	155200	41358872	1992	1992	1992	1992	0
202	20241011	155100	41358872	1992	1992	1992	1992	0
203	20241011	155000	41358872	1992	1992	1992	1992	0
204	20241011	154900	41358872	1992	1992	1992	1992	0
205	20241011	154800	41358872	1992	1992	1992	1992	0
206	20241011	154700	41358872	1992	1992	1992	1992	0
207	20241011	154600	41358872	1992	1992	1992	1992	0
208	20241011	154500	41358872	1992	1992	1992	1992	0
209	20241011	154400	41358872	1992	1992	1992	1992	0
210	20241011	154300	41358872	1992	1992	1992	1992	0
211	20241011	154200	41358872	1992	1992	1992	1992	0
212	20241011	154100	41358872	1992	1992	1992	1992	34
213	20241011	154000	41358872	1992	1992	1992	1992	0
214	20241011	153900	41358872	1992	1992	1992	1992	0
215	20241011	153800	41358872	1992	1992	1992	1992	0
216	20241011	153700	41358872	1992	1992	1992	1992	0
217	20241011	153600	41358872	1992	1992	1992	1992	0
218	20241011	153500	41358872	1992	1992	1992	1992	0
219	20241011	153400	41358872	1992	1992	1992	1992	0
220	20241011	153300	41358872	1992	1992	1992	1992	0
221	20241011	153200	41358872	1992	1992	1992	1992	0
222	20241011	153100	41358872	1992	1992	1992	1992	0
223	20241011	153000	41358872	1992	1992	1992	1992	34
224	20241011	152900	41291144	1994	1994	1994	1994	0
225	20241011	152800	41291144	1994	1994	1994	1994	0
226	20241011	152700	41291144	1994	1994	1994	1994	0
227	20241011	152600	41291144	1994	1994	1994	1994	0
228	20241011	152500	41291144	1994	1994	1994	1994	0
229	20241011	152400	41291144	1994	1994	1994	1994	0
230	20241011	152300	41291144	1994	1994	1994	1994	0
231	20241011	152200	41291144	1994	1994	1994	1994	0
232	20241011	152100	41291144	1994	1994	1994	1994	0
233	20241011	152000	41291144	1994	1994	1994	1994	0
234	20241011	151900	41291144	1994	1994	1994	1994	250
235	20241011	151800	40792644	1994	1994	1994	1994	0
236	20241011	151700	40792644	1994	1994	1994	1994	2
237	20241011	151600	40788656	1994	1994	1994	1994	0
238	20241011	151500	40788656	1994	1994	1994	1994	2
239	20241011	151400	40784668	1993	1992	1993	1992	392
240	20241011	151300	40003679	1992	1992	1992	1992	42
241	20241011	151200	39920015	1991	1991	1991	1991	73
242	20241011	151100	39774672	1991	1991	1991	1991	0
243	20241011	151000	39774672	1991	1991	1991	1991	0
244	20241011	150900	39774672	1991	1991	1991	1991	0
245	20241011	150800	39774672	1991	1991	1991	1991	0
246	20241011	150700	39774672	1991	1991	1991	1991	0
247	20241011	150600	39774672	1991	1991	1991	1991	0
248	20241011	150500	39774672	1991	1991	1991	1991	402
249	20241011	150400	38974290	1992	1992	1992	1992	0
250	20241011	150300	38974290	1992	1992	1992	1992	0
251	20241011	150200	38974290	1992	1992	1992	1992	1
252	20241011	150100	38972298	1992	1992	1992	1992	0
253	20241011	150000	38972298	1992	1992	1992	1992	0
254	20241011	145900	38972298	1992	1992	1992	1992	0
255	20241011	145800	38972298	1992	1992	1992	1992	0
256	20241011	145700	38972298	1992	1992	1992	1992	0
257	20241011	145600	38972298	1992	1992	1992	1992	0
258	20241011	145500	38972298	1992	1992	1992	1992	0
259	20241011	145400	38972298	1992	1992	1992	1992	2
260	20241011	145300	38968314	1992	1992	1992	1992	0
261	20241011	145200	38968314	1992	1992	1992	1992	0
262	20241011	145100	38968314	1992	1992	1992	1992	0
263	20241011	145000	38968314	1992	1992	1992	1992	1
264	20241011	144900	38966322	1992	1992	1992	1992	0
265	20241011	144800	38966322	1992	1992	1992	1992	0
266	20241011	144700	38966322	1992	1992	1992	1992	0
267	20241011	144600	38966322	1992	1992	1992	1992	0
268	20241011	144500	38966322	1992	1992	1992	1992	0
269	20241011	144400	38966322	1992	1992	1992	1992	0
270	20241011	144300	38966322	1992	1992	1992	1992	0
271	20241011	144200	38966322	1992	1992	1992	1992	0
272	20241011	144100	38966322	1992	1992	1992	1992	0
273	20241011	144000	38966322	1992	1992	1992	1992	0
274	20241011	143900	38966322	1992	1992	1992	1992	0
275	20241011	143800	38966322	1992	1992	1992	1992	0
276	20241011	143700	38966322	1992	1992	1992	1992	0
277	20241011	143600	38966322	1992	1992	1992	1992	2
278	20241011	143500	38962338	1992	1992	1992	1992	0
279	20241011	143400	38962338	1992	1992	1992	1992	0
280	20241011	143300	38962338	1992	1992	1992	1992	0
281	20241011	143200	38962338	1992	1992	1992	1992	0
282	20241011	143100	38962338	1992	1992	1992	1992	0
283	20241011	143000	38962338	1992	1992	1992	1992	0
284	20241011	142900	38962338	1992	1992	1992	1992	0
285	20241011	142800	38962338	1992	1992	1992	1992	0
286	20241011	142700	38962338	1992	1992	1992	1992	0
287	20241011	142600	38962338	1992	1992	1992	1992	0
288	20241011	142500	38962338	1992	1992	1992	1992	0
289	20241011	142400	38962338	1992	1992	1992	1992	0
290	20241011	142300	38962338	1992	1992	1992	1992	0
291	20241011	142200	38962338	1992	1992	1992	1992	0
292	20241011	142100	38962338	1992	1992	1992	1992	0
293	20241011	142000	38962338	1992	1992	1992	1992	0
294	20241011	141900	38962338	1992	1992	1992	1992	0
295	20241011	141800	38962338	1992	1992	1992	1992	2
296	20241011	141700	38958354	1992	1992	1992	1992	0
297	20241011	141600	38958354	1992	1992	1992	1992	0
298	20241011	141500	38958354	1992	1992	1992	1992	0
299	20241011	141400	38958354	1992	1992	1992	1992	0
300	20241011	141300	38958354	1992	1992	1992	1992	0
301	20241011	141200	38958354	1992	1992	1992	1992	0
302	20241011	141100	38958354	1992	1992	1992	1992	0
303	20241011	141000	38958354	1992	1992	1992	1992	1
304	20241011	140900	38956362	1992	1992	1992	1992	0
305	20241011	140800	38956362	1992	1992	1992	1992	2
306	20241011	140700	38952378	1990	1990	1990	1990	0
307	20241011	140600	38952378	1990	1990	1990	1990	0
308	20241011	140500	38952378	1990	1990	1990	1990	0
309	20241011	140400	38952378	1990	1990	1990	1990	0
310	20241011	140300	38952378	1990	1990	1990	1990	0
311	20241011	140200	38952378	1990	1990	1990	1990	0
312	20241011	140100	38952378	1990	1990	1990	1990	0
313	20241011	140000	38952378	1990	1990	1990	1990	0
314	20241011	135900	38952378	1990	1990	1990	1990	0
315	20241011	135800	38952378	1990	1990	1990	1990	0
316	20241011	135700	38952378	1990	1990	1990	1990	0
317	20241011	135600	38952378	1990	1991	1991	1990	9
318	20241011	135500	38934466	1992	1992	1992	1992	0
319	20241011	135400	38934466	1992	1992	1992	1992	2
320	20241011	135300	38930482	1992	1992	1992	1992	28
321	20241011	135200	38874706	1992	1992	1992	1992	0
322	20241011	135100	38874706	1992	1992	1992	1992	22
323	20241011	135000	38830882	1992	1990	1992	1990	404
324	20241011	134900	38026918	1990	1990	1990	1990	0
325	20241011	134800	38026918	1990	1990	1990	1990	0
326	20241011	134700	38026918	1990	1990	1990	1990	0
327	20241011	134600	38026918	1990	1990	1990	1990	0
328	20241011	134500	38026918	1990	1990	1990	1990	0
329	20241011	134400	38026918	1990	1990	1990	1990	0
330	20241011	134300	38026918	1990	1990	1990	1990	0
331	20241011	134200	38026918	1990	1990	1990	1990	0
332	20241011	134100	38026918	1990	1990	1990	1990	0
333	20241011	134000	38026918	1990	1990	1990	1990	0
334	20241011	133900	38026918	1990	1990	1990	1990	0
335	20241011	133800	38026918	1990	1990	1990	1990	0
336	20241011	133700	38026918	1990	1990	1990	1990	21
337	20241011	133600	37985128	1990	1990	1990	1990	0
338	20241011	133500	37985128	1990	1990	1990	1990	0
339	20241011	133400	37985128	1990	1990	1990	1990	0
340	20241011	133300	37985128	1990	1990	1990	1990	0
341	20241011	133200	37985128	1990	1990	1990	1990	0
342	20241011	133100	37985128	1990	1990	1990	1990	1
343	20241011	133000	37983138	1992	1992	1992	1992	0
344	20241011	132900	37983138	1992	1992	1992	1992	0
345	20241011	132800	37983138	1992	1992	1992	1992	0
346	20241011	132700	37983138	1992	1991	1992	1991	42
347	20241011	132600	37899514	1992	1992	1992	1992	0
348	20241011	132500	37899514	1992	1992	1992	1992	0
349	20241011	132400	37899514	1992	1992	1992	1992	0
350	20241011	132300	37899514	1992	1992	1992	1992	0
351	20241011	132200	37899514	1992	1992	1992	1992	0
352	20241011	132100	37899514	1992	1992	1992	1992	0
353	20241011	132000	37899514	1992	1992	1992	1992	0
354	20241011	131900	37899514	1992	1992	1992	1992	0
355	20241011	131800	37899514	1992	1991	1992	1991	24
356	20241011	131700	37851729	1991	1991	1991	1991	100
357	20241011	131600	37652629	1991	1991	1991	1991	0
358	20241011	131500	37652629	1991	1991	1991	1991	0
359	20241011	131400	37652629	1991	1991	1991	1991	0
360	20241011	131300	37652629	1991	1991	1991	1991	0
361	20241011	131200	37652629	1991	1991	1991	1991	0
362	20241011	131100	37652629	1991	1991	1991	1991	0
363	20241011	131000	37652629	1991	1991	1991	1991	2
364	20241011	130900	37648647	1991	1991	1991	1991	2
365	20241011	130800	37644665	1990	1990	1990	1990	0
366	20241011	130700	37644665	1990	1990	1990	1990	2
367	20241011	130600	37640685	1991	1991	1991	1991	0
368	20241011	130500	37640685	1991	1991	1991	1991	0
369	20241011	130400	37640685	1991	1991	1991	1991	0
370	20241011	130300	37640685	1991	1991	1991	1991	0
371	20241011	130200	37640685	1991	1990	1991	1990	112
372	20241011	130100	37417803	1990	1990	1990	1990	0
373	20241011	130000	37417803	1990	1990	1990	1990	2
374	20241011	125900	37413823	1991	1991	1991	1991	1
375	20241011	125800	37411832	1990	1990	1990	1990	200
376	20241011	125700	37013832	1990	1990	1990	1990	0
377	20241011	125600	37013832	1990	1990	1990	1990	0
378	20241011	125500	37013832	1990	1990	1990	1990	2
379	20241011	125400	37009852	1990	1990	1990	1990	5
380	20241011	125300	36999902	1990	1990	1990	1990	0
381	20241011	125200	36999902	1990	1990	1990	1990	0
382	20241011	125100	36999902	1990	1990	1990	1990	0
383	20241011	125000	36999902	1990	1990	1990	1990	0
384	20241011	124900	36999902	1990	1990	1990	1990	0
385	20241011	124800	36999902	1990	1990	1990	1990	0
386	20241011	124700	36999902	1990	1990	1990	1990	2
387	20241011	124600	36995922	1989	1989	1989	1989	105
388	20241011	124500	36787077	1990	1989	1990	1989	6
389	20241011	124400	36775142	1988	1988	1988	1988	1417
390	20241011	124300	33958146	1989	1989	1989	1989	0
391	20241011	124200	33958146	1989	1989	1989	1989	10
392	20241011	124100	33938256	1989	1989	1989	1989	100
393	20241011	124000	33739356	1989	1989	1989	1989	0
394	20241011	123900	33739356	1989	1989	1989	1989	0
395	20241011	123800	33739356	1989	1989	1989	1989	0
396	20241011	123700	33739356	1989	1989	1989	1989	0
397	20241011	123600	33739356	1989	1989	1989	1989	0
398	20241011	123500	33739356	1989	1989	1989	1989	0
399	20241011	123400	33739356	1989	1989	1989	1989	0
400	20241011	123300	33739356	1989	1989	1989	1989	0
401	20241011	123200	33739356	1989	1989	1989	1989	0
402	20241011	123100	33739356	1989	1989	1989	1989	0
403	20241011	123000	33739356	1989	1989	1989	1989	0
404	20241011	122900	33739356	1989	1989	1989	1989	0
405	20241011	122800	33739356	1989	1989	1989	1989	5
406	20241011	122700	33729411	1989	1989	1989	1989	2
407	20241011	122600	33725433	1988	1988	1988	1988	0
408	20241011	122500	33725433	1988	1988	1988	1988	0
409	20241011	122400	33725433	1988	1988	1988	1988	0
410	20241011	122300	33725433	1988	1988	1988	1988	1004
411	20241011	122200	31729481	1987	1987	1987	1987	0
412	20241011	122100	31729481	1987	1987	1987	1987	0
413	20241011	122000	31729481	1987	1987	1987	1987	0
414	20241011	121900	31729481	1987	1987	1987	1987	0
415	20241011	121800	31729481	1987	1987	1987	1987	2
416	20241011	121700	31725507	1987	1987	1987	1987	0
417	20241011	121600	31725507	1987	1987	1987	1987	0
418	20241011	121500	31725507	1987	1987	1987	1987	0
419	20241011	121400	31725507	1987	1987	1987	1987	12
420	20241011	121300	31701663	1988	1988	1988	1988	0
421	20241011	121200	31701663	1988	1988	1988	1988	0
422	20241011	121100	31701663	1988	1988	1988	1988	0
423	20241011	121000	31701663	1988	1988	1988	1988	0
424	20241011	120900	31701663	1988	1988	1988	1988	0
425	20241011	120800	31701663	1988	1988	1988	1988	0
426	20241011	120700	31701663	1988	1988	1988	1988	0
427	20241011	120600	31701663	1988	1988	1988	1988	0
428	20241011	120500	31701663	1988	1988	1988	1988	0
429	20241011	120400	31701663	1988	1988	1988	1988	0
430	20241011	120300	31701663	1988	1988	1988	1988	0
431	20241011	120200	31701663	1988	1988	1988	1988	0
432	20241011	120100	31701663	1988	1988	1988	1988	0
433	20241011	120000	31701663	1988	1988	1988	1988	0
434	20241011	115900	31701663	1988	1988	1988	1988	0
435	20241011	115800	31701663	1988	1988	1988	1988	0
436	20241011	115700	31701663	1988	1988	1988	1988	0
437	20241011	115600	31701663	1988	1988	1988	1988	0
438	20241011	115500	31701663	1988	1988	1988	1988	0
439	20241011	115400	31701663	1988	1988	1988	1988	0
440	20241011	115300	31701663	1988	1988	1988	1988	0
441	20241011	115200	31701663	1988	1988	1988	1988	0
442	20241011	115100	31701663	1988	1988	1988	1988	2
443	20241011	115000	31697687	1988	1988	1988	1988	0
444	20241011	114900	31697687	1988	1988	1988	1988	2
445	20241011	114800	31693711	1988	1988	1988	1988	2
446	20241011	114700	31689735	1988	1988	1988	1988	0
447	20241011	114600	31689735	1988	1988	1988	1988	0
448	20241011	114500	31689735	1988	1988	1988	1988	0
449	20241011	114400	31689735	1988	1988	1988	1988	0
450	20241011	114300	31689735	1988	1988	1988	1988	0
451	20241011	114200	31689735	1988	1988	1988	1988	3
452	20241011	114100	31683771	1986	1986	1986	1986	0
453	20241011	114000	31683771	1986	1986	1986	1986	0
454	20241011	113900	31683771	1986	1986	1986	1986	402
455	20241011	113800	30885399	1987	1987	1987	1987	0
456	20241011	113700	30885399	1987	1987	1987	1987	0
457	20241011	113600	30885399	1987	1987	1987	1987	0
458	20241011	113500	30885399	1987	1987	1987	1987	0
459	20241011	113400	30885399	1987	1987	1987	1987	0
460	20241011	113300	30885399	1987	1987	1987	1987	0
461	20241011	113200	30885399	1987	1987	1987	1987	0
462	20241011	113100	30885399	1987	1987	1987	1987	0
463	20241011	113000	30885399	1987	1987	1987	1987	0
464	20241011	112900	30885399	1987	1987	1987	1987	0
465	20241011	112800	30885399	1987	1987	1987	1987	0
466	20241011	112700	30885399	1987	1987	1987	1987	0
467	20241011	112600	30885399	1987	1987	1987	1987	0
468	20241011	112500	30885399	1987	1987	1987	1987	0
469	20241011	112400	30885399	1987	1987	1987	1987	52
470	20241011	112300	30782075	1987	1987	1987	1987	0
471	20241011	112200	30782075	1987	1987	1987	1987	5600
472	20241011	112100	19654875	1986	1986	1986	1986	0
473	20241011	112000	19654875	1986	1986	1986	1986	0
474	20241011	111900	19654875	1986	1986	1986	1986	0
475	20241011	111800	19654875	1986	1986	1986	1986	0
476	20241011	111700	19654875	1986	1987	1987	1986	11
477	20241011	111600	19633024	1987	1987	1987	1987	0
478	20241011	111500	19633024	1987	1987	1987	1987	0
479	20241011	111400	19633024	1987	1987	1987	1987	0
480	20241011	111300	19633024	1987	1987	1987	1987	0
481	20241011	111200	19633024	1987	1987	1987	1987	0
482	20241011	111100	19633024	1987	1987	1987	1987	0
483	20241011	111000	19633024	1987	1987	1987	1987	0
484	20241011	110900	19633024	1987	1987	1987	1987	0
485	20241011	110800	19633024	1987	1987	1987	1987	0
486	20241011	110700	19633024	1987	1987	1987	1987	0
487	20241011	110600	19633024	1987	1987	1987	1987	0
488	20241011	110500	19633024	1987	1987	1987	1987	5
489	20241011	110400	19623089	1986	1986	1986	1986	0
490	20241011	110300	19623089	1986	1986	1986	1986	0
491	20241011	110200	19623089	1986	1986	1986	1986	148
492	20241011	110100	19329161	1985	1985	1985	1985	0
493	20241011	110000	19329161	1985	1985	1985	1985	0
494	20241011	105900	19329161	1985	1985	1985	1985	0
495	20241011	105800	19329161	1985	1985	1985	1985	0
496	20241011	105700	19329161	1985	1985	1985	1985	0
497	20241011	105600	19329161	1985	1985	1985	1985	0
498	20241011	105500	19329161	1985	1985	1985	1985	0
499	20241011	105400	19329161	1985	1985	1985	1985	0
500	20241011	105300	19329161	1985	1985	1985	1985	0
501	20241011	105200	19329161	1985	1985	1985	1985	0
502	20241011	105100	19329161	1985	1985	1985	1985	0
503	20241011	105000	19329161	1985	1985	1985	1985	0
504	20241011	104900	19329161	1985	1984	1985	1984	761
505	20241011	104800	17818610	1984	1984	1984	1984	0
506	20241011	104700	17818610	1984	1984	1984	1984	4
507	20241011	104600	17810674	1984	1984	1984	1984	0
508	20241011	104500	17810674	1984	1984	1984	1984	4
509	20241011	104400	17802738	1985	1984	1985	1984	5000
510	20241011	104300	7880752	1984	1984	1984	1984	0
511	20241011	104200	7880752	1984	1984	1984	1984	0
512	20241011	104100	7880752	1984	1984	1984	1984	0
513	20241011	104000	7880752	1984	1984	1984	1984	0
514	20241011	103900	7880752	1984	1984	1984	1984	0
515	20241011	103800	7880752	1984	1984	1984	1984	0
516	20241011	103700	7880752	1984	1984	1984	1984	0
517	20241011	103600	7880752	1984	1984	1984	1984	4
518	20241011	103500	7872816	1983	1983	1983	1983	0
519	20241011	103400	7872816	1983	1983	1983	1983	0
520	20241011	103300	7872816	1983	1983	1983	1983	0
521	20241011	103200	7872816	1983	1983	1983	1983	0
522	20241011	103100	7872816	1983	1983	1983	1983	12
523	20241011	103000	7849020	1982	1982	1982	1982	0
524	20241011	102900	7849020	1982	1982	1982	1982	0
525	20241011	102800	7849020	1982	1982	1982	1982	0
526	20241011	102700	7849020	1982	1982	1982	1982	7
527	20241011	102600	7835146	1983	1983	1983	1983	0
528	20241011	102500	7835146	1983	1983	1983	1983	60
529	20241011	102400	7716166	1983	1983	1983	1983	800
530	20241011	102300	6129766	1984	1984	1984	1984	0
531	20241011	102200	6129766	1984	1984	1984	1984	0
532	20241011	102100	6129766	1984	1984	1984	1984	0
533	20241011	102000	6129766	1984	1984	1984	1984	0
534	20241011	101900	6129766	1984	1984	1984	1984	0
535	20241011	101800	6129766	1984	1984	1984	1984	0
536	20241011	101700	6129766	1984	1984	1984	1984	0
537	20241011	101600	6129766	1984	1984	1984	1984	4
538	20241011	101500	6121830	1984	1984	1984	1984	0
539	20241011	101400	6121830	1984	1984	1984	1984	100
540	20241011	101300	5923430	1984	1984	1984	1984	0
541	20241011	101200	5923430	1984	1984	1984	1984	0
542	20241011	101100	5923430	1984	1983	1984	1983	65
543	20241011	101000	5794531	1983	1984	1984	1983	516
544	20241011	100900	4771299	1984	1984	1984	1984	0
545	20241011	100800	4771299	1984	1984	1984	1984	0
546	20241011	100700	4771299	1984	1984	1984	1984	0
547	20241011	100600	4771299	1984	1984	1984	1984	0
548	20241011	100500	4771299	1984	1984	1984	1984	0
549	20241011	100400	4771299	1984	1984	1984	1984	0
550	20241011	100300	4771299	1984	1984	1984	1984	0
551	20241011	100200	4771299	1984	1984	1984	1984	0
552	20241011	100100	4771299	1984	1984	1984	1984	5
553	20241011	100000	4761379	1984	1984	1984	1984	0
554	20241011	095900	4761379	1984	1984	1984	1984	0
555	20241011	095800	4761379	1984	1984	1984	1984	0
556	20241011	095700	4761379	1984	1984	1984	1984	0
557	20241011	095600	4761379	1984	1984	1984	1984	4
558	20241011	095500	4753443	1986	1986	1986	1986	63
559	20241011	095400	4628325	1984	1984	1984	1984	0
560	20241011	095300	4628325	1984	1984	1984	1984	0
561	20241011	095200	4628325	1984	1984	1984	1984	8
562	20241011	095100	4612453	1983	1984	1984	1983	77
563	20241011	095000	4459758	1986	1986	1986	1986	0
564	20241011	094900	4459758	1986	1986	1986	1986	0
565	20241011	094800	4459758	1986	1986	1986	1986	0
566	20241011	094700	4459758	1986	1986	1986	1986	120
567	20241011	094600	4221438	1986	1986	1986	1986	1
568	20241011	094500	4219452	1986	1986	1986	1986	0
569	20241011	094400	4219452	1986	1986	1986	1986	0
570	20241011	094300	4219452	1986	1986	1986	1986	0
571	20241011	094200	4219452	1986	1986	1986	1986	0
572	20241011	094100	4219452	1986	1986	1986	1986	1
573	20241011	094000	4217466	1983	1983	1983	1983	0
574	20241011	093900	4217466	1983	1983	1983	1983	310
575	20241011	093800	3602736	1982	1982	1982	1982	0
576	20241011	093700	3602736	1982	1982	1982	1982	0
577	20241011	093600	3602736	1982	1982	1982	1982	0
578	20241011	093500	3602736	1982	1982	1982	1982	300
579	20241011	093400	3008136	1986	1986	1986	1986	2
580	20241011	093300	3004164	1982	1982	1982	1982	0
581	20241011	093200	3004164	1982	1985	1985	1982	1008
582	20241011	093100	1004536	1984	1984	1984	1984	0
583	20241011	093000	1004536	1984	1984	1984	1984	0
584	20241011	092900	1004536	1984	1984	1984	1984	0
585	20241011	092800	1004536	1984	1984	1984	1984	0
586	20241011	092700	1004536	1984	1984	1984	1984	0
587	20241011	092600	1004536	1984	1984	1984	1984	0
588	20241011	092500	1004536	1984	1984	1984	1984	0
589	20241011	092400	1004536	1984	1984	1984	1984	0
590	20241011	092300	1004536	1984	1984	1984	1984	0
591	20241011	092200	1004536	1984	1984	1984	1984	0
592	20241011	092100	1004536	1984	1984	1984	1984	0
593	20241011	092000	1004536	1984	1984	1984	1984	100
594	20241011	091900	806136	1984	1984	1984	1984	0
595	20241011	091800	806136	1984	1984	1984	1984	0
596	20241011	091700	806136	1984	1984	1984	1984	0
597	20241011	091600	806136	1984	1984	1984	1984	0
598	20241011	091500	806136	1984	1984	1984	1984	0
599	20241011	091400	806136	1984	1984	1984	1984	0
600	20241011	091300	806136	1984	1984	1984	1984	90
601	20241011	091200	627576	1986	1986	1986	1986	2
602	20241011	091100	623604	1986	1986	1986	1986	0
603	20241011	091000	623604	1986	1986	1986	1986	0
604	20241011	090900	623604	1986	1986	1986	1986	0
605	20241011	090800	623604	1986	1986	1986	1986	52
606	20241011	090700	520332	1986	1986	1986	1986	0
607	20241011	090600	520332	1986	1986	1986	1986	2
608	20241011	090500	516360	1986	1986	1986	1986	0
609	20241011	090400	516360	1986	1986	1986	1986	0
610	20241011	090300	516360	1986	1986	1986	1986	100
611	20241011	090200	317760	1986	1986	1986	1986	0
612	20241011	090100	317760	1986	1986	1986	1986	0
613	20241011	090000	317760	1986	1986	1986	1986	160