KissMeData/037230/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192100	24363478	1994	1994	1994	1994	1250
3	20241016	192000	24363478	1994	1994	1994	1994	0
4	20241016	191900	24363478	1994	1994	1994	1994	0
5	20241016	191800	24363478	1994	1994	1994	1994	0
6	20241016	191700	24363478	1994	1994	1994	1994	0
7	20241016	191600	24363478	1994	1994	1994	1994	0
8	20241016	191500	24363478	1994	1994	1994	1994	0
9	20241016	191400	24363478	1994	1994	1994	1994	0
10	20241016	191300	24363478	1994	1994	1994	1994	0
11	20241016	191200	24363478	1994	1994	1994	1994	0
12	20241016	191100	24363478	1994	1994	1994	1994	0
13	20241016	191000	24363478	1994	1994	1994	1994	0
14	20241016	190900	24363478	1994	1994	1994	1994	0
15	20241016	190800	24363478	1994	1994	1994	1994	0
16	20241016	190700	24363478	1994	1994	1994	1994	0
17	20241016	190600	24363478	1994	1994	1994	1994	0
18	20241016	190500	24363478	1994	1994	1994	1994	0
19	20241016	190400	24363478	1994	1994	1994	1994	0
20	20241016	190300	24363478	1994	1994	1994	1994	0
21	20241016	190200	24363478	1994	1994	1994	1994	0
22	20241016	190100	24363478	1994	1994	1994	1994	0
23	20241016	190000	24363478	1994	1994	1994	1994	0
24	20241016	185900	24363478	1994	1994	1994	1994	0
25	20241016	185800	24363478	1994	1994	1994	1994	0
26	20241016	185700	24363478	1994	1994	1994	1994	0
27	20241016	185600	24363478	1994	1994	1994	1994	0
28	20241016	185500	24363478	1994	1994	1994	1994	0
29	20241016	185400	24363478	1994	1994	1994	1994	0
30	20241016	185300	24363478	1994	1994	1994	1994	0
31	20241016	185200	24363478	1994	1994	1994	1994	0
32	20241016	185100	24363478	1994	1994	1994	1994	1250
33	20241016	185000	24363478	1994	1994	1994	1994	0
34	20241016	184900	24363478	1994	1994	1994	1994	0
35	20241016	184800	24363478	1994	1994	1994	1994	0
36	20241016	184700	24363478	1994	1994	1994	1994	0
37	20241016	184600	24363478	1994	1994	1994	1994	0
38	20241016	184500	24363478	1994	1994	1994	1994	0
39	20241016	184400	24363478	1994	1994	1994	1994	0
40	20241016	184300	24363478	1994	1994	1994	1994	0
41	20241016	184200	24363478	1994	1994	1994	1994	0
42	20241016	184100	24363478	1994	1994	1994	1994	0
43	20241016	184000	24363478	1994	1994	1994	1994	0
44	20241016	183900	24363478	1994	1994	1994	1994	0
45	20241016	183800	24363478	1994	1994	1994	1994	0
46	20241016	183700	24363478	1994	1994	1994	1994	0
47	20241016	183600	24363478	1994	1994	1994	1994	0
48	20241016	183500	24363478	1994	1994	1994	1994	0
49	20241016	183400	24363478	1994	1994	1994	1994	0
50	20241016	183300	24363478	1994	1994	1994	1994	0
51	20241016	183200	24363478	1994	1994	1994	1994	0
52	20241016	183100	24363478	1994	1994	1994	1994	0
53	20241016	183000	24363478	1994	1994	1994	1994	0
54	20241016	182900	24363478	1994	1994	1994	1994	0
55	20241016	182800	24363478	1994	1994	1994	1994	0
56	20241016	182700	24363478	1994	1994	1994	1994	0
57	20241016	182600	24363478	1994	1994	1994	1994	0
58	20241016	182500	24363478	1994	1994	1994	1994	0
59	20241016	182400	24363478	1994	1994	1994	1994	0
60	20241016	182300	24363478	1994	1994	1994	1994	0
61	20241016	182200	24363478	1994	1994	1994	1994	0
62	20241016	182100	24363478	1994	1994	1994	1994	1250
63	20241016	182000	24363478	1994	1994	1994	1994	0
64	20241016	181900	24363478	1994	1994	1994	1994	0
65	20241016	181800	24363478	1994	1994	1994	1994	0
66	20241016	181700	24363478	1994	1994	1994	1994	0
67	20241016	181600	24363478	1994	1994	1994	1994	0
68	20241016	181500	24363478	1994	1994	1994	1994	0
69	20241016	181400	24363478	1994	1994	1994	1994	0
70	20241016	181300	24363478	1994	1994	1994	1994	0
71	20241016	181200	24363478	1994	1994	1994	1994	0
72	20241016	181100	24363478	1994	1994	1994	1994	0
73	20241016	181000	24363478	1994	1994	1994	1994	0
74	20241016	180900	24363478	1994	1994	1994	1994	0
75	20241016	180800	24363478	1994	1994	1994	1994	0
76	20241016	180700	24363478	1994	1994	1994	1994	0
77	20241016	180600	24363478	1994	1994	1994	1994	0
78	20241016	180500	24363478	1994	1994	1994	1994	0
79	20241016	180400	24363478	1994	1994	1994	1994	0
80	20241016	180300	24363478	1994	1994	1994	1994	0
81	20241016	180200	24363478	1994	1994	1994	1994	0
82	20241016	180100	24363478	1994	1994	1994	1994	0
83	20241016	180000	24363478	1994	1994	1994	1994	0
84	20241016	175900	24363478	1994	1994	1994	1994	0
85	20241016	175800	24363478	1994	1994	1994	1994	0
86	20241016	175700	24363478	1994	1994	1994	1994	0
87	20241016	175600	24363478	1994	1994	1994	1994	0
88	20241016	175500	24363478	1994	1994	1994	1994	0
89	20241016	175400	24363478	1994	1994	1994	1994	0
90	20241016	175300	24363478	1994	1994	1994	1994	0
91	20241016	175200	24363478	1994	1994	1994	1994	0
92	20241016	175100	24363478	1994	1994	1994	1994	1250
93	20241016	175000	24363478	1994	1994	1994	1994	0
94	20241016	174900	24363478	1994	1994	1994	1994	0
95	20241016	174800	24363478	1994	1994	1994	1994	0
96	20241016	174700	24363478	1994	1994	1994	1994	0
97	20241016	174600	24363478	1994	1994	1994	1994	0
98	20241016	174500	24363478	1994	1994	1994	1994	0
99	20241016	174400	24363478	1994	1994	1994	1994	0
100	20241016	174300	24363478	1994	1994	1994	1994	0
101	20241016	174200	24363478	1994	1994	1994	1994	0
102	20241016	174100	24363478	1994	1994	1994	1994	0
103	20241016	174000	24363478	1994	1994	1994	1994	0
104	20241016	173900	24363478	1994	1994	1994	1994	0
105	20241016	173800	24363478	1994	1994	1994	1994	0
106	20241016	173700	24363478	1994	1994	1994	1994	0
107	20241016	173600	24363478	1994	1994	1994	1994	0
108	20241016	173500	24363478	1994	1994	1994	1994	0
109	20241016	173400	24363478	1994	1994	1994	1994	0
110	20241016	173300	24363478	1994	1994	1994	1994	0
111	20241016	173200	24363478	1994	1994	1994	1994	0
112	20241016	173100	24363478	1994	1994	1994	1994	0
113	20241016	173000	24363478	1994	1994	1994	1994	0
114	20241016	172900	24363478	1994	1994	1994	1994	0
115	20241016	172800	24363478	1994	1994	1994	1994	0
116	20241016	172700	24363478	1994	1994	1994	1994	0
117	20241016	172600	24363478	1994	1994	1994	1994	0
118	20241016	172500	24363478	1994	1994	1994	1994	0
119	20241016	172400	24363478	1994	1994	1994	1994	0
120	20241016	172300	24363478	1994	1994	1994	1994	0
121	20241016	172200	24363478	1994	1994	1994	1994	0
122	20241016	172100	24363478	1994	1994	1994	1994	1250
123	20241016	172000	24363478	1994	1994	1994	1994	0
124	20241016	171900	24363478	1994	1994	1994	1994	0
125	20241016	171800	24363478	1994	1994	1994	1994	0
126	20241016	171700	24363478	1994	1994	1994	1994	0
127	20241016	171600	24363478	1994	1994	1994	1994	0
128	20241016	171500	24363478	1994	1994	1994	1994	0
129	20241016	171400	24363478	1994	1994	1994	1994	0
130	20241016	171300	24363478	1994	1994	1994	1994	0
131	20241016	171200	24363478	1994	1994	1994	1994	0
132	20241016	171100	24363478	1994	1994	1994	1994	0
133	20241016	171000	24363478	1994	1994	1994	1994	0
134	20241016	170900	24363478	1994	1994	1994	1994	0
135	20241016	170800	24363478	1994	1994	1994	1994	0
136	20241016	170700	24363478	1994	1994	1994	1994	0
137	20241016	170600	24363478	1994	1994	1994	1994	0
138	20241016	170500	24363478	1994	1994	1994	1994	0
139	20241016	170400	24363478	1994	1994	1994	1994	0
140	20241016	170300	24363478	1994	1994	1994	1994	0
141	20241016	170200	24363478	1994	1994	1994	1994	0
142	20241016	170100	24363478	1994	1994	1994	1994	0
143	20241016	170000	24363478	1994	1994	1994	1994	0
144	20241016	165900	24363478	1994	1994	1994	1994	0
145	20241016	165800	24363478	1994	1994	1994	1994	0
146	20241016	165700	24363478	1994	1994	1994	1994	0
147	20241016	165600	24363478	1994	1994	1994	1994	0
148	20241016	165500	24363478	1994	1994	1994	1994	0
149	20241016	165400	24363478	1994	1994	1994	1994	0
150	20241016	165300	24363478	1994	1994	1994	1994	0
151	20241016	165200	24363478	1994	1994	1994	1994	0
152	20241016	165100	24363478	1994	1994	1994	1994	1250
153	20241016	165000	24363478	1994	1994	1994	1994	0
154	20241016	164900	24363478	1994	1994	1994	1994	0
155	20241016	164800	24363478	1994	1994	1994	1994	0
156	20241016	164700	24363478	1994	1994	1994	1994	0
157	20241016	164600	24363478	1994	1994	1994	1994	0
158	20241016	164500	24363478	1994	1994	1994	1994	0
159	20241016	164400	24363478	1994	1994	1994	1994	0
160	20241016	164300	24363478	1994	1994	1994	1994	0
161	20241016	164200	24363478	1994	1994	1994	1994	0
162	20241016	164100	24363478	1994	1994	1994	1994	0
163	20241016	164000	24363478	1994	1994	1994	1994	0
164	20241016	163900	24363478	1994	1994	1994	1994	0
165	20241016	163800	24363478	1994	1994	1994	1994	0
166	20241016	163700	24363478	1994	1994	1994	1994	0
167	20241016	163600	24363478	1994	1994	1994	1994	0
168	20241016	163500	24363478	1994	1994	1994	1994	0
169	20241016	163400	24363478	1994	1994	1994	1994	0
170	20241016	163300	24363478	1994	1994	1994	1994	0
171	20241016	163200	24363478	1994	1994	1994	1994	0
172	20241016	163100	24363478	1994	1994	1994	1994	0
173	20241016	163000	24363478	1994	1994	1994	1994	0
174	20241016	162900	24363478	1994	1994	1994	1994	0
175	20241016	162800	24363478	1994	1994	1994	1994	0
176	20241016	162700	24363478	1994	1994	1994	1994	0
177	20241016	162600	24363478	1994	1994	1994	1994	0
178	20241016	162500	24363478	1994	1994	1994	1994	0
179	20241016	162400	24363478	1994	1994	1994	1994	0
180	20241016	162300	24363478	1994	1994	1994	1994	0
181	20241016	162200	24363478	1994	1994	1994	1994	0
182	20241016	162100	24363478	1994	1994	1994	1994	1250
183	20241016	162000	24363478	1994	1994	1994	1994	0
184	20241016	161900	24363478	1994	1994	1994	1994	0
185	20241016	161800	24363478	1994	1994	1994	1994	0
186	20241016	161700	24363478	1994	1994	1994	1994	0
187	20241016	161600	24363478	1994	1994	1994	1994	0
188	20241016	161500	24363478	1994	1994	1994	1994	0
189	20241016	161400	24363478	1994	1994	1994	1994	0
190	20241016	161300	24363478	1994	1994	1994	1994	0
191	20241016	161200	24363478	1994	1994	1994	1994	0
192	20241016	161100	24363478	1994	1994	1994	1994	0
193	20241016	161000	24363478	1994	1994	1994	1994	0
194	20241016	160900	24363478	1994	1994	1994	1994	0
195	20241016	160800	24363478	1994	1994	1994	1994	0
196	20241016	160700	24363478	1994	1994	1994	1994	0
197	20241016	160600	24363478	1994	1994	1994	1994	0
198	20241016	160500	24363478	1994	1994	1994	1994	0
199	20241016	160400	24363478	1994	1994	1994	1994	0
200	20241016	160300	24363478	1994	1994	1994	1994	0
201	20241016	160200	24363478	1994	1994	1994	1994	0
202	20241016	160100	24363478	1994	1994	1994	1994	0
203	20241016	160000	24363478	1994	1994	1994	1994	0
204	20241016	155900	24363478	1994	1994	1994	1994	0
205	20241016	155800	24363478	1994	1994	1994	1994	0
206	20241016	155700	24363478	1994	1994	1994	1994	0
207	20241016	155600	24363478	1994	1994	1994	1994	0
208	20241016	155500	24363478	1994	1994	1994	1994	0
209	20241016	155400	24363478	1994	1994	1994	1994	0
210	20241016	155300	24363478	1994	1994	1994	1994	0
211	20241016	155200	24363478	1994	1994	1994	1994	0
212	20241016	155100	24363478	1994	1994	1994	1994	1250
213	20241016	155000	24363478	1994	1994	1994	1994	0
214	20241016	154900	24363478	1994	1994	1994	1994	0
215	20241016	154800	24363478	1994	1994	1994	1994	0
216	20241016	154700	24363478	1994	1994	1994	1994	0
217	20241016	154600	24363478	1994	1994	1994	1994	0
218	20241016	154500	24363478	1994	1994	1994	1994	0
219	20241016	154400	24363478	1994	1994	1994	1994	0
220	20241016	154300	24363478	1994	1994	1994	1994	0
221	20241016	154200	24363478	1994	1994	1994	1994	0
222	20241016	154100	24363478	1994	1994	1994	1994	0
223	20241016	154000	24363478	1994	1994	1994	1994	0
224	20241016	153900	24363478	1994	1994	1994	1994	0
225	20241016	153800	24363478	1994	1994	1994	1994	0
226	20241016	153700	24363478	1994	1994	1994	1994	0
227	20241016	153600	24363478	1994	1994	1994	1994	0
228	20241016	153500	24363478	1994	1994	1994	1994	0
229	20241016	153400	24363478	1994	1994	1994	1994	0
230	20241016	153300	24363478	1994	1994	1994	1994	0
231	20241016	153200	24363478	1994	1994	1994	1994	0
232	20241016	153100	24363478	1994	1994	1994	1994	0
233	20241016	153000	24363478	1994	1994	1994	1994	1250
234	20241016	152900	21870978	1994	1994	1994	1994	0
235	20241016	152800	21870978	1994	1994	1994	1994	0
236	20241016	152700	21870978	1994	1994	1994	1994	0
237	20241016	152600	21870978	1994	1994	1994	1994	0
238	20241016	152500	21870978	1994	1994	1994	1994	0
239	20241016	152400	21870978	1994	1994	1994	1994	0
240	20241016	152300	21870978	1994	1994	1994	1994	0
241	20241016	152200	21870978	1994	1994	1994	1994	0
242	20241016	152100	21870978	1994	1994	1994	1994	0
243	20241016	152000	21870978	1994	1994	1994	1994	0
244	20241016	151900	21870978	1994	1994	1994	1994	0
245	20241016	151800	21870978	1994	1994	1994	1994	0
246	20241016	151700	21870978	1994	1990	1994	1990	155
247	20241016	151600	21562348	1990	1990	1990	1990	0
248	20241016	151500	21562348	1990	1990	1990	1990	1373
249	20241016	151400	18830078	1990	1990	1990	1990	0
250	20241016	151300	18830078	1990	1990	1990	1990	9
251	20241016	151200	18812168	1990	1990	1990	1990	0
252	20241016	151100	18812168	1990	1990	1990	1990	0
253	20241016	151000	18812168	1990	1990	1990	1990	0
254	20241016	150900	18812168	1990	1990	1990	1990	0
255	20241016	150800	18812168	1990	1990	1990	1990	8
256	20241016	150700	18796248	1990	1990	1990	1990	0
257	20241016	150600	18796248	1990	1990	1990	1990	0
258	20241016	150500	18796248	1990	1990	1990	1990	0
259	20241016	150400	18796248	1990	1991	1991	1990	190
260	20241016	150300	18418119	1991	1991	1991	1991	0
261	20241016	150200	18418119	1991	1993	1993	1991	111
262	20241016	150100	18197114	1994	1994	1994	1994	0
263	20241016	150000	18197114	1994	1994	1994	1994	0
264	20241016	145900	18197114	1994	1994	1994	1994	0
265	20241016	145800	18197114	1994	1994	1994	1994	0
266	20241016	145700	18197114	1994	1994	1994	1994	0
267	20241016	145600	18197114	1994	1994	1994	1994	0
268	20241016	145500	18197114	1994	1994	1994	1994	0
269	20241016	145400	18197114	1994	1994	1994	1994	0
270	20241016	145300	18197114	1994	1994	1994	1994	0
271	20241016	145200	18197114	1994	1994	1994	1994	0
272	20241016	145100	18197114	1994	1994	1994	1994	0
273	20241016	145000	18197114	1994	1992	1994	1992	2
274	20241016	144900	18193128	1992	1992	1992	1992	2
275	20241016	144800	18189144	1991	1991	1991	1991	0
276	20241016	144700	18189144	1991	1991	1991	1991	0
277	20241016	144600	18189144	1991	1991	1991	1991	0
278	20241016	144500	18189144	1991	1991	1991	1991	0
279	20241016	144400	18189144	1991	1991	1991	1991	0
280	20241016	144300	18189144	1991	1991	1991	1991	63
281	20241016	144200	18063711	1991	1991	1991	1991	0
282	20241016	144100	18063711	1991	1991	1991	1991	90
283	20241016	144000	17884521	1991	1991	1991	1991	0
284	20241016	143900	17884521	1991	1991	1991	1991	0
285	20241016	143800	17884521	1991	1991	1991	1991	2
286	20241016	143700	17880539	1991	1991	1991	1991	1
287	20241016	143600	17878548	1991	1991	1991	1991	0
288	20241016	143500	17878548	1991	1991	1991	1991	0
289	20241016	143400	17878548	1991	1991	1991	1991	0
290	20241016	143300	17878548	1991	1991	1991	1991	0
291	20241016	143200	17878548	1991	1991	1991	1991	0
292	20241016	143100	17878548	1991	1991	1991	1991	0
293	20241016	143000	17878548	1991	1991	1991	1991	0
294	20241016	142900	17878548	1991	1991	1991	1991	0
295	20241016	142800	17878548	1991	1991	1991	1991	0
296	20241016	142700	17878548	1991	1991	1991	1991	0
297	20241016	142600	17878548	1991	1991	1991	1991	0
298	20241016	142500	17878548	1991	1991	1991	1991	0
299	20241016	142400	17878548	1991	1991	1991	1991	0
300	20241016	142300	17878548	1991	1991	1991	1991	0
301	20241016	142200	17878548	1991	1991	1991	1991	0
302	20241016	142100	17878548	1991	1991	1991	1991	0
303	20241016	142000	17878548	1991	1991	1991	1991	4
304	20241016	141900	17870584	1991	1991	1991	1991	0
305	20241016	141800	17870584	1991	1991	1991	1991	1
306	20241016	141700	17868593	1990	1990	1990	1990	4
307	20241016	141600	17860633	1991	1991	1991	1991	0
308	20241016	141500	17860633	1991	1991	1991	1991	0
309	20241016	141400	17860633	1991	1991	1991	1991	0
310	20241016	141300	17860633	1991	1991	1991	1991	0
311	20241016	141200	17860633	1991	1991	1991	1991	36
312	20241016	141100	17788957	1992	1992	1992	1992	0
313	20241016	141000	17788957	1992	1992	1992	1992	0
314	20241016	140900	17788957	1992	1992	1992	1992	0
315	20241016	140800	17788957	1992	1992	1992	1992	0
316	20241016	140700	17788957	1992	1992	1992	1992	0
317	20241016	140600	17788957	1992	1992	1992	1992	0
318	20241016	140500	17788957	1992	1992	1992	1992	0
319	20241016	140400	17788957	1992	1992	1992	1992	0
320	20241016	140300	17788957	1992	1992	1992	1992	0
321	20241016	140200	17788957	1992	1992	1992	1992	0
322	20241016	140100	17788957	1992	1992	1992	1992	0
323	20241016	140000	17788957	1992	1992	1992	1992	0
324	20241016	135900	17788957	1992	1992	1992	1992	0
325	20241016	135800	17788957	1992	1992	1992	1992	0
326	20241016	135700	17788957	1992	1992	1992	1992	0
327	20241016	135600	17788957	1992	1992	1992	1992	0
328	20241016	135500	17788957	1992	1992	1992	1992	0
329	20241016	135400	17788957	1992	1992	1992	1992	0
330	20241016	135300	17788957	1992	1992	1992	1992	0
331	20241016	135200	17788957	1992	1992	1992	1992	0
332	20241016	135100	17788957	1992	1992	1992	1992	0
333	20241016	135000	17788957	1992	1992	1992	1992	0
334	20241016	134900	17788957	1992	1992	1992	1992	0
335	20241016	134800	17788957	1992	1992	1992	1992	2
336	20241016	134700	17784973	1992	1992	1992	1992	0
337	20241016	134600	17784973	1992	1992	1992	1992	0
338	20241016	134500	17784973	1992	1992	1992	1992	0
339	20241016	134400	17784973	1992	1992	1992	1992	0
340	20241016	134300	17784973	1992	1992	1992	1992	0
341	20241016	134200	17784973	1992	1992	1992	1992	0
342	20241016	134100	17784973	1992	1992	1992	1992	0
343	20241016	134000	17784973	1992	1992	1992	1992	0
344	20241016	133900	17784973	1992	1992	1992	1992	0
345	20241016	133800	17784973	1992	1992	1992	1992	0
346	20241016	133700	17784973	1992	1992	1992	1992	0
347	20241016	133600	17784973	1992	1992	1992	1992	0
348	20241016	133500	17784973	1992	1992	1992	1992	0
349	20241016	133400	17784973	1992	1992	1992	1992	0
350	20241016	133300	17784973	1992	1992	1992	1992	0
351	20241016	133200	17784973	1992	1992	1992	1992	0
352	20241016	133100	17784973	1992	1992	1992	1992	4
353	20241016	133000	17777005	1992	1992	1992	1992	0
354	20241016	132900	17777005	1992	1992	1992	1992	0
355	20241016	132800	17777005	1992	1992	1992	1992	25
356	20241016	132700	17727205	1994	1994	1994	1994	0
357	20241016	132600	17727205	1994	1994	1994	1994	0
358	20241016	132500	17727205	1994	1994	1994	1994	0
359	20241016	132400	17727205	1994	1994	1994	1994	0
360	20241016	132300	17727205	1994	1994	1994	1994	0
361	20241016	132200	17727205	1994	1994	1994	1994	0
362	20241016	132100	17727205	1994	1994	1994	1994	0
363	20241016	132000	17727205	1994	1994	1994	1994	0
364	20241016	131900	17727205	1994	1994	1994	1994	0
365	20241016	131800	17727205	1994	1994	1994	1994	0
366	20241016	131700	17727205	1994	1994	1994	1994	0
367	20241016	131600	17727205	1994	1994	1994	1994	0
368	20241016	131500	17727205	1994	1994	1994	1994	0
369	20241016	131400	17727205	1994	1994	1994	1994	0
370	20241016	131300	17727205	1994	1994	1994	1994	3
371	20241016	131200	17721223	1993	1994	1994	1993	41
372	20241016	131100	17639472	1994	1994	1994	1994	0
373	20241016	131000	17639472	1994	1994	1994	1994	0
374	20241016	130900	17639472	1994	1994	1994	1994	0
375	20241016	130800	17639472	1994	1994	1994	1994	0
376	20241016	130700	17639472	1994	1994	1994	1994	0
377	20241016	130600	17639472	1994	1994	1994	1994	0
378	20241016	130500	17639472	1994	1994	1994	1994	0
379	20241016	130400	17639472	1994	1994	1994	1994	0
380	20241016	130300	17639472	1994	1994	1994	1994	0
381	20241016	130200	17639472	1994	1994	1994	1994	0
382	20241016	130100	17639472	1994	1994	1994	1994	0
383	20241016	130000	17639472	1994	1994	1994	1994	0
384	20241016	125900	17639472	1994	1994	1994	1994	0
385	20241016	125800	17639472	1994	1994	1994	1994	0
386	20241016	125700	17639472	1994	1994	1994	1994	0
387	20241016	125600	17639472	1994	1994	1994	1994	0
388	20241016	125500	17639472	1994	1993	1994	1993	5
389	20241016	125400	17629505	1993	1993	1993	1993	1
390	20241016	125300	17627512	1994	1994	1994	1994	0
391	20241016	125200	17627512	1994	1994	1994	1994	100
392	20241016	125100	17428112	1994	1994	1994	1994	0
393	20241016	125000	17428112	1994	1994	1994	1994	0
394	20241016	124900	17428112	1994	1994	1994	1994	522
395	20241016	124800	16387244	1994	1994	1994	1994	0
396	20241016	124700	16387244	1994	1994	1994	1994	0
397	20241016	124600	16387244	1994	1994	1994	1994	0
398	20241016	124500	16387244	1994	1994	1994	1994	0
399	20241016	124400	16387244	1994	1994	1994	1994	0
400	20241016	124300	16387244	1994	1994	1994	1994	0
401	20241016	124200	16387244	1994	1994	1994	1994	0
402	20241016	124100	16387244	1994	1994	1994	1994	0
403	20241016	124000	16387244	1994	1994	1994	1994	0
404	20241016	123900	16387244	1994	1994	1994	1994	0
405	20241016	123800	16387244	1994	1994	1994	1994	0
406	20241016	123700	16387244	1994	1994	1994	1994	0
407	20241016	123600	16387244	1994	1994	1994	1994	0
408	20241016	123500	16387244	1994	1994	1994	1994	0
409	20241016	123400	16387244	1994	1994	1994	1994	0
410	20241016	123300	16387244	1994	1994	1994	1994	0
411	20241016	123200	16387244	1994	1994	1994	1994	0
412	20241016	123100	16387244	1994	1994	1994	1994	1
413	20241016	123000	16385250	1994	1994	1994	1994	0
414	20241016	122900	16385250	1994	1994	1994	1994	0
415	20241016	122800	16385250	1994	1994	1994	1994	0
416	20241016	122700	16385250	1994	1994	1994	1994	0
417	20241016	122600	16385250	1994	1994	1994	1994	0
418	20241016	122500	16385250	1994	1994	1994	1994	1
419	20241016	122400	16383256	1994	1994	1994	1994	2
420	20241016	122300	16379268	1993	1994	1994	1993	417
421	20241016	122200	15547784	1994	1994	1994	1994	3
422	20241016	122100	15541802	1993	1993	1993	1993	0
423	20241016	122000	15541802	1993	1993	1993	1993	0
424	20241016	121900	15541802	1993	1994	1994	1993	4
425	20241016	121800	15533827	1994	1994	1994	1994	0
426	20241016	121700	15533827	1994	1994	1994	1994	0
427	20241016	121600	15533827	1994	1994	1994	1994	0
428	20241016	121500	15533827	1994	1994	1994	1994	0
429	20241016	121400	15533827	1994	1994	1994	1994	0
430	20241016	121300	15533827	1994	1994	1994	1994	2
431	20241016	121200	15529839	1995	1995	1995	1995	0
432	20241016	121100	15529839	1995	1995	1995	1995	7
433	20241016	121000	15515874	1992	1992	1992	1992	0
434	20241016	120900	15515874	1992	1992	1992	1992	0
435	20241016	120800	15515874	1992	1992	1992	1992	0
436	20241016	120700	15515874	1992	1992	1992	1992	0
437	20241016	120600	15515874	1992	1992	1992	1992	0
438	20241016	120500	15515874	1992	1992	1992	1992	140
439	20241016	120400	15236994	1992	1992	1992	1992	0
440	20241016	120300	15236994	1992	1992	1992	1992	0
441	20241016	120200	15236994	1992	1992	1992	1992	6
442	20241016	120100	15225042	2000	2000	2000	2000	0
443	20241016	120000	15225042	2000	2000	2000	2000	0
444	20241016	115900	15225042	2000	2000	2000	2000	0
445	20241016	115800	15225042	2000	2000	2000	2000	0
446	20241016	115700	15225042	2000	2000	2000	2000	0
447	20241016	115600	15225042	2000	2000	2000	2000	1
448	20241016	115500	15223042	1998	1998	1998	1998	0
449	20241016	115400	15223042	1998	1998	1998	1981	102
450	20241016	115300	15019264	1998	1995	1998	1995	3
451	20241016	115200	15013276	1995	1995	1995	1995	0
452	20241016	115100	15013276	1995	1981	1995	1981	181
453	20241016	115000	14653925	1980	1980	1980	1980	0
454	20241016	114900	14653925	1980	1980	1980	1980	75
455	20241016	114800	14505425	1981	1981	1981	1981	0
456	20241016	114700	14505425	1981	1981	1981	1981	0
457	20241016	114600	14505425	1981	1981	1981	1981	0
458	20241016	114500	14505425	1981	1981	1981	1981	0
459	20241016	114400	14505425	1981	1981	1981	1981	0
460	20241016	114300	14505425	1981	1981	1981	1981	0
461	20241016	114200	14505425	1981	1981	1981	1981	0
462	20241016	114100	14505425	1981	1981	1981	1981	0
463	20241016	114000	14505425	1981	1981	1981	1981	0
464	20241016	113900	14505425	1981	1981	1981	1981	0
465	20241016	113800	14505425	1981	1981	1981	1981	500
466	20241016	113700	13514925	1981	1981	1981	1981	0
467	20241016	113600	13514925	1981	1981	1981	1981	1
468	20241016	113500	13512944	1981	1981	1981	1981	0
469	20241016	113400	13512944	1981	1981	1981	1981	0
470	20241016	113300	13512944	1981	1981	1981	1981	0
471	20241016	113200	13512944	1981	1981	1981	1981	1000
472	20241016	113100	11531944	1981	1981	1981	1981	0
473	20241016	113000	11531944	1981	1981	1981	1981	0
474	20241016	112900	11531944	1981	1981	1981	1981	0
475	20241016	112800	11531944	1981	1981	1981	1981	0
476	20241016	112700	11531944	1981	1981	1981	1981	0
477	20241016	112600	11531944	1981	1981	1981	1981	81
478	20241016	112500	11371483	1981	1981	1981	1981	0
479	20241016	112400	11371483	1981	1981	1981	1981	0
480	20241016	112300	11371483	1981	1981	1981	1981	0
481	20241016	112200	11371483	1981	1981	1981	1981	33
482	20241016	112100	11306110	1981	1981	1981	1981	0
483	20241016	112000	11306110	1981	1981	1981	1981	0
484	20241016	111900	11306110	1981	1981	1981	1981	0
485	20241016	111800	11306110	1981	1981	1981	1981	0
486	20241016	111700	11306110	1981	1981	1981	1981	0
487	20241016	111600	11306110	1981	1981	1981	1981	0
488	20241016	111500	11306110	1981	1981	1981	1981	0
489	20241016	111400	11306110	1981	1981	1981	1981	0
490	20241016	111300	11306110	1981	1981	1981	1981	0
491	20241016	111200	11306110	1981	1981	1981	1981	0
492	20241016	111100	11306110	1981	1981	1981	1981	0
493	20241016	111000	11306110	1981	1981	1981	1981	0
494	20241016	110900	11306110	1981	1981	1981	1981	0
495	20241016	110800	11306110	1981	1981	1981	1981	0
496	20241016	110700	11306110	1981	1981	1981	1981	10
497	20241016	110600	11286300	1981	1978	1981	1978	78
498	20241016	110500	11131983	1970	1970	1970	1970	0
499	20241016	110400	11131983	1970	1970	1970	1970	0
500	20241016	110300	11131983	1970	1970	1970	1970	0
501	20241016	110200	11131983	1970	1970	1970	1970	75
502	20241016	110100	10984233	1969	1969	1969	1969	0
503	20241016	110000	10984233	1969	1969	1969	1969	164
504	20241016	105900	10661317	1969	1969	1969	1969	0
505	20241016	105800	10661317	1969	1969	1969	1969	0
506	20241016	105700	10661317	1969	1969	1969	1969	10
507	20241016	105600	10641627	1969	1969	1969	1969	3
508	20241016	105500	10635720	1969	1969	1969	1969	77
509	20241016	105400	10484107	1970	1970	1970	1970	0
510	20241016	105300	10484107	1970	1971	1971	1970	280
511	20241016	105200	9932308	1972	1972	1972	1972	0
512	20241016	105100	9932308	1972	1972	1972	1972	0
513	20241016	105000	9932308	1972	1972	1972	1972	10
514	20241016	104900	9912588	1973	1973	1973	1973	73
515	20241016	104800	9768559	1974	1975	1975	1974	164
516	20241016	104700	9444669	1976	1975	1976	1975	366
517	20241016	104600	8721809	1977	1977	1977	1977	0
518	20241016	104500	8721809	1977	1977	1977	1977	0
519	20241016	104400	8721809	1977	1977	1977	1977	0
520	20241016	104300	8721809	1977	1977	1977	1977	0
521	20241016	104200	8721809	1977	1977	1977	1977	144
522	20241016	104100	8437121	1978	1978	1978	1978	56
523	20241016	104000	8326353	1979	1980	1980	1979	289
524	20241016	103900	7754277	1980	1980	1980	1980	0
525	20241016	103800	7754277	1980	1980	1980	1980	0
526	20241016	103700	7754277	1980	1980	1980	1980	0
527	20241016	103600	7754277	1980	1980	1980	1980	0
528	20241016	103500	7754277	1980	1980	1980	1980	0
529	20241016	103400	7754277	1980	1980	1980	1980	0
530	20241016	103300	7754277	1980	1980	1980	1980	0
531	20241016	103200	7754277	1980	1980	1980	1980	0
532	20241016	103100	7754277	1980	1980	1980	1980	0
533	20241016	103000	7754277	1980	1980	1980	1980	11
534	20241016	102900	7732497	1981	1981	1981	1981	0
535	20241016	102800	7732497	1981	1981	1981	1981	0
536	20241016	102700	7732497	1981	1981	1981	1981	0
537	20241016	102600	7732497	1981	1981	1981	1981	0
538	20241016	102500	7732497	1981	1981	1981	1981	0
539	20241016	102400	7732497	1981	1981	1981	1981	0
540	20241016	102300	7732497	1981	1981	1981	1981	2
541	20241016	102200	7728535	1980	1980	1980	1980	104
542	20241016	102100	7522615	1981	1981	1981	1981	0
543	20241016	102000	7522615	1981	1981	1981	1981	0
544	20241016	101900	7522615	1981	1981	1981	1981	0
545	20241016	101800	7522615	1981	1981	1981	1981	22
546	20241016	101700	7479033	1981	1981	1981	1981	0
547	20241016	101600	7479033	1981	1981	1981	1981	272
548	20241016	101500	6940201	1983	1984	1984	1983	398
549	20241016	101400	6150835	1985	1985	1985	1985	0
550	20241016	101300	6150835	1985	1985	1985	1985	250
551	20241016	101200	5654585	1986	1986	1986	1986	0
552	20241016	101100	5654585	1986	1986	1986	1986	0
553	20241016	101000	5654585	1986	1986	1986	1986	0
554	20241016	100900	5654585	1986	1986	1986	1986	0
555	20241016	100800	5654585	1986	1986	1986	1986	2
556	20241016	100700	5650613	1985	1985	1985	1985	0
557	20241016	100600	5650613	1985	1985	1985	1985	0
558	20241016	100500	5650613	1985	1985	1985	1985	0
559	20241016	100400	5650613	1985	1985	1985	1985	0
560	20241016	100300	5650613	1985	1985	1985	1985	1
561	20241016	100200	5648628	1986	1986	1986	1986	0
562	20241016	100100	5648628	1986	1986	1986	1986	0
563	20241016	100000	5648628	1986	1986	1986	1986	0
564	20241016	095900	5648628	1986	1986	1986	1986	121
565	20241016	095800	5408322	1986	1986	1986	1986	0
566	20241016	095700	5408322	1986	1986	1986	1986	0
567	20241016	095600	5408322	1986	1986	1986	1986	0
568	20241016	095500	5408322	1986	1986	1986	1986	0
569	20241016	095400	5408322	1986	1986	1986	1986	0
570	20241016	095300	5408322	1986	1986	1986	1986	0
571	20241016	095200	5408322	1986	1985	1986	1985	350
572	20241016	095100	4713267	1986	1988	1988	1986	266
573	20241016	095000	4184918	1989	1989	1989	1989	87
574	20241016	094900	4011875	1990	1990	1990	1990	0
575	20241016	094800	4011875	1990	1990	1990	1990	0
576	20241016	094700	4011875	1990	1990	1990	1990	0
577	20241016	094600	4011875	1990	1990	1990	1990	0
578	20241016	094500	4011875	1990	1990	1990	1990	2
579	20241016	094400	4007895	1989	1989	1989	1989	0
580	20241016	094300	4007895	1989	1989	1989	1989	100
581	20241016	094200	3808995	1990	1990	1990	1990	0
582	20241016	094100	3808995	1990	1990	1990	1990	6
583	20241016	094000	3797055	1990	1990	1990	1990	0
584	20241016	093900	3797055	1990	1990	1990	1990	0
585	20241016	093800	3797055	1990	1990	1990	1990	496
586	20241016	093700	2810015	1990	1990	1990	1990	6
587	20241016	093600	2798075	1990	1990	1990	1990	2
588	20241016	093500	2794095	1990	1990	1990	1990	0
589	20241016	093400	2794095	1990	1990	1990	1990	0
590	20241016	093300	2794095	1990	1990	1990	1990	10
591	20241016	093200	2774195	1990	1988	1990	1988	139
592	20241016	093100	2497853	1989	1989	1989	1988	1083
593	20241016	093000	343834	1988	1988	1988	1988	80
594	20241016	092900	184794	1989	1989	1989	1988	49
595	20241016	092800	87336	1989	1989	1989	1989	0
596	20241016	092700	87336	1989	1989	1989	1989	0
597	20241016	092600	87336	1989	1989	1989	1989	0
598	20241016	092500	87336	1989	1989	1989	1989	1
599	20241016	092400	85347	1989	1989	1989	1989	0
600	20241016	092300	85347	1989	1989	1989	1989	0
601	20241016	092200	85347	1989	1989	1989	1989	0
602	20241016	092100	85347	1989	1989	1989	1989	0
603	20241016	092000	85347	1989	1989	1989	1989	0
604	20241016	091900	85347	1989	1989	1989	1989	0
605	20241016	091800	85347	1989	1989	1989	1989	0
606	20241016	091700	85347	1989	1989	1989	1989	0
607	20241016	091600	85347	1989	1989	1989	1989	5
608	20241016	091500	75402	1988	1988	1988	1988	0
609	20241016	091400	75402	1988	1988	1988	1988	0
610	20241016	091300	75402	1988	1988	1988	1988	0
611	20241016	091200	75402	1988	1988	1988	1988	0
612	20241016	091100	75402	1988	1988	1988	1988	0
613	20241016	091000	75402	1988	1988	1988	1988	1
614	20241016	090900	73414	1990	1990	1990	1990	0
615	20241016	090800	73414	1990	1990	1990	1990	0
616	20241016	090700	73414	1990	1990	1990	1990	0
617	20241016	090600	73414	1990	1990	1990	1990	0
618	20241016	090500	73414	1990	1990	1990	1990	0
619	20241016	090400	73414	1990	1990	1990	1990	0
620	20241016	090300	73414	1990	1990	1990	1990	0
621	20241016	090200	73414	1990	1990	1990	1990	1
622	20241016	090100	71424	1984	1984	1984	1984	0
623	20241016	090000	71424	1984	1984	1984	1984	36