KissMeData/027360/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191200	350992523	2000	2000	2000	2000	1303
3	20241011	191100	350992523	2000	2000	2000	2000	0
4	20241011	191000	350992523	2000	2000	2000	2000	0
5	20241011	190900	350992523	2000	2000	2000	2000	0
6	20241011	190800	350992523	2000	2000	2000	2000	0
7	20241011	190700	350992523	2000	2000	2000	2000	0
8	20241011	190600	350992523	2000	2000	2000	2000	0
9	20241011	190500	350992523	2000	2000	2000	2000	0
10	20241011	190400	350992523	2000	2000	2000	2000	0
11	20241011	190300	350992523	2000	2000	2000	2000	0
12	20241011	190200	350992523	2000	2000	2000	2000	0
13	20241011	190100	350992523	2000	2000	2000	2000	0
14	20241011	190000	350992523	2000	2000	2000	2000	0
15	20241011	185900	350992523	2000	2000	2000	2000	0
16	20241011	185800	350992523	2000	2000	2000	2000	0
17	20241011	185700	350992523	2000	2000	2000	2000	0
18	20241011	185600	350992523	2000	2000	2000	2000	0
19	20241011	185500	350992523	2000	2000	2000	2000	0
20	20241011	185400	350992523	2000	2000	2000	2000	0
21	20241011	185300	350992523	2000	2000	2000	2000	0
22	20241011	185200	350992523	2000	2000	2000	2000	0
23	20241011	185100	350992523	2000	2000	2000	2000	0
24	20241011	185000	350992523	2000	2000	2000	2000	0
25	20241011	184900	350992523	2000	2000	2000	2000	0
26	20241011	184800	350992523	2000	2000	2000	2000	0
27	20241011	184700	350992523	2000	2000	2000	2000	0
28	20241011	184600	350992523	2000	2000	2000	2000	0
29	20241011	184500	350992523	2000	2000	2000	2000	0
30	20241011	184400	350992523	2000	2000	2000	2000	0
31	20241011	184300	350992523	2000	2000	2000	2000	0
32	20241011	184200	350992523	2000	2000	2000	2000	1303
33	20241011	184100	350992523	2000	2000	2000	2000	0
34	20241011	184000	350992523	2000	2000	2000	2000	0
35	20241011	183900	350992523	2000	2000	2000	2000	0
36	20241011	183800	350992523	2000	2000	2000	2000	0
37	20241011	183700	350992523	2000	2000	2000	2000	0
38	20241011	183600	350992523	2000	2000	2000	2000	0
39	20241011	183500	350992523	2000	2000	2000	2000	0
40	20241011	183400	350992523	2000	2000	2000	2000	0
41	20241011	183300	350992523	2000	2000	2000	2000	0
42	20241011	183200	350992523	2000	2000	2000	2000	0
43	20241011	183100	350992523	2000	2000	2000	2000	0
44	20241011	183000	350992523	2000	2000	2000	2000	0
45	20241011	182900	350992523	2000	2000	2000	2000	0
46	20241011	182800	350992523	2000	2000	2000	2000	0
47	20241011	182700	350992523	2000	2000	2000	2000	0
48	20241011	182600	350992523	2000	2000	2000	2000	0
49	20241011	182500	350992523	2000	2000	2000	2000	0
50	20241011	182400	350992523	2000	2000	2000	2000	0
51	20241011	182300	350992523	2000	2000	2000	2000	0
52	20241011	182200	350992523	2000	2000	2000	2000	0
53	20241011	182100	350992523	2000	2000	2000	2000	0
54	20241011	182000	350992523	2000	2000	2000	2000	0
55	20241011	181900	350992523	2000	2000	2000	2000	0
56	20241011	181800	350992523	2000	2000	2000	2000	0
57	20241011	181700	350992523	2000	2000	2000	2000	0
58	20241011	181600	350992523	2000	2000	2000	2000	0
59	20241011	181500	350992523	2000	2000	2000	2000	0
60	20241011	181400	350992523	2000	2000	2000	2000	0
61	20241011	181300	350992523	2000	2000	2000	2000	0
62	20241011	181200	350992523	2000	2000	2000	2000	1303
63	20241011	181100	350992523	2000	2000	2000	2000	0
64	20241011	181000	350992523	2000	2000	2000	2000	0
65	20241011	180900	350992523	2000	2000	2000	2000	0
66	20241011	180800	350992523	2000	2000	2000	2000	0
67	20241011	180700	350992523	2000	2000	2000	2000	0
68	20241011	180600	350992523	2000	2000	2000	2000	0
69	20241011	180500	350992523	2000	2000	2000	2000	0
70	20241011	180400	350992523	2000	2000	2000	2000	0
71	20241011	180300	350992523	2000	2000	2000	2000	0
72	20241011	180200	350992523	2000	2000	2000	2000	0
73	20241011	180100	350992523	2000	2000	2000	2000	0
74	20241011	180000	350992523	2000	2000	2000	2000	0
75	20241011	175900	350992523	2000	2000	2000	2000	0
76	20241011	175800	350992523	2000	2000	2000	2000	0
77	20241011	175700	350992523	2000	2000	2000	2000	0
78	20241011	175600	350992523	2000	2000	2000	2000	0
79	20241011	175500	350992523	2000	2000	2000	2000	0
80	20241011	175400	350992523	2000	2000	2000	2000	0
81	20241011	175300	350992523	2000	2000	2000	2000	0
82	20241011	175200	350992523	2000	2000	2000	2000	0
83	20241011	175100	350992523	2000	2000	2000	2000	0
84	20241011	175000	350992523	2000	2000	2000	2000	0
85	20241011	174900	350992523	2000	2000	2000	2000	0
86	20241011	174800	350992523	2000	2000	2000	2000	0
87	20241011	174700	350992523	2000	2000	2000	2000	0
88	20241011	174600	350992523	2000	2000	2000	2000	0
89	20241011	174500	350992523	2000	2000	2000	2000	0
90	20241011	174400	350992523	2000	2000	2000	2000	0
91	20241011	174300	350992523	2000	2000	2000	2000	0
92	20241011	174200	350992523	2000	2000	2000	2000	1303
93	20241011	174100	350992523	2000	2000	2000	2000	0
94	20241011	174000	350992523	2000	2000	2000	2000	0
95	20241011	173900	350992523	2000	2000	2000	2000	0
96	20241011	173800	350992523	2000	2000	2000	2000	0
97	20241011	173700	350992523	2000	2000	2000	2000	0
98	20241011	173600	350992523	2000	2000	2000	2000	0
99	20241011	173500	350992523	2000	2000	2000	2000	0
100	20241011	173400	350992523	2000	2000	2000	2000	0
101	20241011	173300	350992523	2000	2000	2000	2000	0
102	20241011	173200	350992523	2000	2000	2000	2000	0
103	20241011	173100	350992523	2000	2000	2000	2000	0
104	20241011	173000	350992523	2000	2000	2000	2000	0
105	20241011	172900	350992523	2000	2000	2000	2000	0
106	20241011	172800	350992523	2000	2000	2000	2000	0
107	20241011	172700	350992523	2000	2000	2000	2000	0
108	20241011	172600	350992523	2000	2000	2000	2000	0
109	20241011	172500	350992523	2000	2000	2000	2000	0
110	20241011	172400	350992523	2000	2000	2000	2000	0
111	20241011	172300	350992523	2000	2000	2000	2000	0
112	20241011	172200	350992523	2000	2000	2000	2000	0
113	20241011	172100	350992523	2000	2000	2000	2000	0
114	20241011	172000	350992523	2000	2000	2000	2000	0
115	20241011	171900	350992523	2000	2000	2000	2000	0
116	20241011	171800	350992523	2000	2000	2000	2000	0
117	20241011	171700	350992523	2000	2000	2000	2000	0
118	20241011	171600	350992523	2000	2000	2000	2000	0
119	20241011	171500	350992523	2000	2000	2000	2000	0
120	20241011	171400	350992523	2000	2000	2000	2000	0
121	20241011	171300	350992523	2000	2000	2000	2000	0
122	20241011	171200	350992523	2000	2000	2000	2000	1303
123	20241011	171100	350992523	2000	2000	2000	2000	0
124	20241011	171000	350992523	2000	2000	2000	2000	0
125	20241011	170900	350992523	2000	2000	2000	2000	0
126	20241011	170800	350992523	2000	2000	2000	2000	0
127	20241011	170700	350992523	2000	2000	2000	2000	0
128	20241011	170600	350992523	2000	2000	2000	2000	0
129	20241011	170500	350992523	2000	2000	2000	2000	0
130	20241011	170400	350992523	2000	2000	2000	2000	0
131	20241011	170300	350992523	2000	2000	2000	2000	0
132	20241011	170200	350992523	2000	2000	2000	2000	0
133	20241011	170100	350992523	2000	2000	2000	2000	0
134	20241011	170000	350992523	2000	2000	2000	2000	0
135	20241011	165900	350992523	2000	2000	2000	2000	0
136	20241011	165800	350992523	2000	2000	2000	2000	0
137	20241011	165700	350992523	2000	2000	2000	2000	0
138	20241011	165600	350992523	2000	2000	2000	2000	0
139	20241011	165500	350992523	2000	2000	2000	2000	0
140	20241011	165400	350992523	2000	2000	2000	2000	0
141	20241011	165300	350992523	2000	2000	2000	2000	0
142	20241011	165200	350992523	2000	2000	2000	2000	0
143	20241011	165100	350992523	2000	2000	2000	2000	0
144	20241011	165000	350992523	2000	2000	2000	2000	0
145	20241011	164900	350992523	2000	2000	2000	2000	0
146	20241011	164800	350992523	2000	2000	2000	2000	0
147	20241011	164700	350992523	2000	2000	2000	2000	0
148	20241011	164600	350992523	2000	2000	2000	2000	0
149	20241011	164500	350992523	2000	2000	2000	2000	0
150	20241011	164400	350992523	2000	2000	2000	2000	0
151	20241011	164300	350992523	2000	2000	2000	2000	0
152	20241011	164200	350992523	2000	2000	2000	2000	1303
153	20241011	164100	350992523	2000	2000	2000	2000	0
154	20241011	164000	350992523	2000	2000	2000	2000	0
155	20241011	163900	350992523	2000	2000	2000	2000	0
156	20241011	163800	350992523	2000	2000	2000	2000	0
157	20241011	163700	350992523	2000	2000	2000	2000	0
158	20241011	163600	350992523	2000	2000	2000	2000	0
159	20241011	163500	350992523	2000	2000	2000	2000	0
160	20241011	163400	350992523	2000	2000	2000	2000	0
161	20241011	163300	350992523	2000	2000	2000	2000	0
162	20241011	163200	350992523	2000	2000	2000	2000	0
163	20241011	163100	350992523	2000	2000	2000	2000	0
164	20241011	163000	350992523	2000	2000	2000	2000	0
165	20241011	162900	350992523	2000	2000	2000	2000	0
166	20241011	162800	350992523	2000	2000	2000	2000	0
167	20241011	162700	350992523	2000	2000	2000	2000	0
168	20241011	162600	350992523	2000	2000	2000	2000	0
169	20241011	162500	350992523	2000	2000	2000	2000	0
170	20241011	162400	350992523	2000	2000	2000	2000	0
171	20241011	162300	350992523	2000	2000	2000	2000	0
172	20241011	162200	350992523	2000	2000	2000	2000	0
173	20241011	162100	350992523	2000	2000	2000	2000	0
174	20241011	162000	350992523	2000	2000	2000	2000	0
175	20241011	161900	350992523	2000	2000	2000	2000	0
176	20241011	161800	350992523	2000	2000	2000	2000	0
177	20241011	161700	350992523	2000	2000	2000	2000	0
178	20241011	161600	350992523	2000	2000	2000	2000	0
179	20241011	161500	350992523	2000	2000	2000	2000	0
180	20241011	161400	350992523	2000	2000	2000	2000	0
181	20241011	161300	350992523	2000	2000	2000	2000	0
182	20241011	161200	350992523	2000	2000	2000	2000	1303
183	20241011	161100	350992523	2000	2000	2000	2000	0
184	20241011	161000	350992523	2000	2000	2000	2000	0
185	20241011	160900	350992523	2000	2000	2000	2000	0
186	20241011	160800	350992523	2000	2000	2000	2000	0
187	20241011	160700	350992523	2000	2000	2000	2000	0
188	20241011	160600	350992523	2000	2000	2000	2000	0
189	20241011	160500	350992523	2000	2000	2000	2000	0
190	20241011	160400	350992523	2000	2000	2000	2000	0
191	20241011	160300	350992523	2000	2000	2000	2000	0
192	20241011	160200	350992523	2000	2000	2000	2000	0
193	20241011	160100	350992523	2000	2000	2000	2000	0
194	20241011	160000	350992523	2000	2000	2000	2000	0
195	20241011	155900	350992523	2000	2000	2000	2000	0
196	20241011	155800	350992523	2000	2000	2000	2000	0
197	20241011	155700	350992523	2000	2000	2000	2000	0
198	20241011	155600	350992523	2000	2000	2000	2000	0
199	20241011	155500	350992523	2000	2000	2000	2000	0
200	20241011	155400	350992523	2000	2000	2000	2000	0
201	20241011	155300	350992523	2000	2000	2000	2000	0
202	20241011	155200	350992523	2000	2000	2000	2000	0
203	20241011	155100	350992523	2000	2000	2000	2000	0
204	20241011	155000	350992523	2000	2000	2000	2000	0
205	20241011	154900	350992523	2000	2000	2000	2000	0
206	20241011	154800	350992523	2000	2000	2000	2000	0
207	20241011	154700	350992523	2000	2000	2000	2000	0
208	20241011	154600	350992523	2000	2000	2000	2000	0
209	20241011	154500	350992523	2000	2000	2000	2000	0
210	20241011	154400	350992523	2000	2000	2000	2000	0
211	20241011	154300	350992523	2000	2000	2000	2000	0
212	20241011	154200	350992523	2000	2000	2000	2000	1303
213	20241011	154100	350992523	2000	2000	2000	2000	0
214	20241011	154000	350992523	2000	2000	2000	2000	0
215	20241011	153900	350992523	2000	2000	2000	2000	0
216	20241011	153800	350992523	2000	2000	2000	2000	0
217	20241011	153700	350992523	2000	2000	2000	2000	0
218	20241011	153600	350992523	2000	2000	2000	2000	0
219	20241011	153500	350992523	2000	2000	2000	2000	0
220	20241011	153400	350992523	2000	2000	2000	2000	0
221	20241011	153300	350992523	2000	2000	2000	2000	0
222	20241011	153200	350992523	2000	2000	2000	2000	0
223	20241011	153100	350992523	2000	2000	2000	2000	0
224	20241011	153000	350992523	2000	2000	2000	2000	1303
225	20241011	152900	348386523	1984	1984	1984	1984	0
226	20241011	152800	348386523	1984	1984	1984	1984	0
227	20241011	152700	348386523	1984	1984	1984	1984	0
228	20241011	152600	348386523	1984	1984	1984	1984	0
229	20241011	152500	348386523	1984	1984	1984	1984	0
230	20241011	152400	348386523	1984	1984	1984	1984	0
231	20241011	152300	348386523	1984	1984	1984	1984	0
232	20241011	152200	348386523	1984	1984	1984	1984	0
233	20241011	152100	348386523	1984	1984	1984	1984	0
234	20241011	152000	348386523	1984	1984	1984	1984	0
235	20241011	151900	348386523	1984	1987	1997	1984	244
236	20241011	151800	347902170	1990	1997	1997	1990	2607
237	20241011	151700	342696299	1997	1998	1998	1997	2709
238	20241011	151600	337286104	1997	1997	1997	1997	0
239	20241011	151500	337286104	1997	1997	1997	1997	7
240	20241011	151400	337272125	1998	1998	1998	1998	0
241	20241011	151300	337272125	1998	1998	1998	1998	0
242	20241011	151200	337272125	1998	1998	1998	1998	12
243	20241011	151100	337248149	1997	1997	1997	1997	12
244	20241011	151000	337224185	1998	1998	1998	1998	0
245	20241011	150900	337224185	1998	1998	1998	1998	0
246	20241011	150800	337224185	1998	1998	1998	1998	0
247	20241011	150700	337224185	1998	1998	1998	1998	603
248	20241011	150600	336019391	1998	1998	1998	1998	0
249	20241011	150500	336019391	1998	1998	1998	1998	100
250	20241011	150400	335819591	1999	1998	1999	1998	4761
251	20241011	150300	326307063	1999	1999	1999	1999	390
252	20241011	150200	325527453	2000	2000	2000	2000	20
253	20241011	150100	325487453	2000	2000	2000	2000	99
254	20241011	150000	325289453	2005	2005	2005	2005	0
255	20241011	145900	325289453	2005	2005	2005	2005	0
256	20241011	145800	325289453	2005	2005	2005	2005	0
257	20241011	145700	325289453	2005	2005	2005	2005	150
258	20241011	145600	324988703	1998	1998	1998	1998	1000
259	20241011	145500	322990703	1998	1998	1998	1998	20
260	20241011	145400	322950743	1998	1999	1999	1998	873
261	20241011	145300	321206488	2005	2005	2005	2005	1
262	20241011	145200	321204483	1998	1998	1998	1998	0
263	20241011	145100	321204483	1998	1998	1998	1998	0
264	20241011	145000	321204483	1998	1998	1998	1998	0
265	20241011	144900	321204483	1998	1998	1998	1998	0
266	20241011	144800	321204483	1998	1998	1998	1998	0
267	20241011	144700	321204483	1998	1998	1998	1998	0
268	20241011	144600	321204483	1998	1998	1998	1998	0
269	20241011	144500	321204483	1998	1999	1999	1998	599
270	20241011	144400	320007230	1999	1999	1999	1999	3
271	20241011	144300	320001233	1999	1999	1999	1999	0
272	20241011	144200	320001233	1999	1998	1999	1998	116
273	20241011	144100	319769415	1999	1999	1999	1999	1
274	20241011	144000	319767416	2000	1998	2000	1998	1653
275	20241011	143900	316464718	1998	1999	1999	1998	88
276	20241011	143800	316288871	2005	2005	2005	2005	3
277	20241011	143700	316282856	2005	2005	2005	2005	1
278	20241011	143600	316280851	2005	2000	2005	2000	7
279	20241011	143500	316266821	2000	2000	2000	2000	3756
280	20241011	143400	308754821	2000	2000	2000	2000	1054
281	20241011	143300	306646821	2005	2005	2005	2005	1
282	20241011	143200	306644816	2005	2005	2005	2005	0
283	20241011	143100	306644816	2005	2005	2005	2005	0
284	20241011	143000	306644816	2005	2005	2005	2005	40
285	20241011	142900	306564616	2000	2000	2000	2000	0
286	20241011	142800	306564616	2000	2000	2000	2000	9
287	20241011	142700	306546616	2005	2005	2005	2005	151
288	20241011	142600	306243861	2005	2005	2005	2005	40
289	20241011	142500	306163661	2005	2010	2010	2005	497
290	20241011	142400	305166946	2000	2015	2015	2000	641
291	20241011	142300	303883546	2005	2010	2015	2005	970
292	20241011	142200	301935696	2010	2010	2010	2010	388
293	20241011	142100	301155816	2010	1997	2010	1997	19770
294	20241011	142000	261585468	1997	1995	1997	1995	201
295	20241011	141900	261184471	1995	1995	1995	1995	5
296	20241011	141800	261174496	1995	1995	1995	1995	0
297	20241011	141700	261174496	1995	1995	1995	1995	25
298	20241011	141600	261124621	1999	1997	1999	1997	1336
299	20241011	141500	258455947	1995	1996	1996	1995	817
300	20241011	141400	256825255	1997	1997	1997	1997	0
301	20241011	141300	256825255	1997	1997	1997	1997	151
302	20241011	141200	256523708	1997	1997	1997	1997	99
303	20241011	141100	256326005	1997	1997	1997	1997	0
304	20241011	141000	256326005	1997	1993	1998	1993	7929
305	20241011	140900	240508858	1993	1993	1993	1993	0
306	20241011	140800	240508858	1993	1993	1993	1993	0
307	20241011	140700	240508858	1993	1992	1994	1992	2110
308	20241011	140600	236302080	1992	1991	1992	1991	264
309	20241011	140500	235776356	1990	1989	1990	1989	1467
310	20241011	140400	232858057	1988	1987	1988	1987	151
311	20241011	140300	232557870	1989	1989	1989	1989	0
312	20241011	140200	232557870	1989	1985	1989	1985	7210
313	20241011	140100	218226114	1985	1985	1985	1985	0
314	20241011	140000	218226114	1985	1985	1985	1985	892
315	20241011	135900	216455494	1985	1985	1985	1985	0
316	20241011	135800	216455494	1985	1985	1985	1985	0
317	20241011	135700	216455494	1985	1984	1985	1984	800
318	20241011	135600	214868293	1983	1984	1984	1983	382
319	20241011	135500	214110786	1984	1984	1984	1984	0
320	20241011	135400	214110786	1984	1984	1984	1984	0
321	20241011	135300	214110786	1984	1983	1984	1983	88
322	20241011	135200	213936204	1983	1983	1983	1983	0
323	20241011	135100	213936204	1983	1983	1984	1983	5178
324	20241011	135000	203667708	1980	1980	1980	1980	0
325	20241011	134900	203667708	1980	1982	1982	1980	2109
326	20241011	134800	199488142	1983	1983	1983	1983	0
327	20241011	134700	199488142	1983	1983	1983	1983	0
328	20241011	134600	199488142	1983	1983	1983	1983	0
329	20241011	134500	199488142	1983	1983	1983	1983	0
330	20241011	134400	199488142	1983	1983	1983	1983	0
331	20241011	134300	199488142	1983	1983	1983	1983	1
332	20241011	134200	199486159	1983	1983	1983	1983	0
333	20241011	134100	199486159	1983	1983	1983	1983	190
334	20241011	134000	199109389	1983	1983	1983	1983	20
335	20241011	133900	199069729	1983	1983	1983	1983	0
336	20241011	133800	199069729	1983	1984	1984	1983	345
337	20241011	133700	198385591	1986	1986	1986	1986	0
338	20241011	133600	198385591	1986	1984	1986	1984	301
339	20241011	133500	197788405	1986	1986	1986	1986	0
340	20241011	133400	197788405	1986	1982	1986	1982	4241
341	20241011	133300	189376293	1982	1980	1982	1980	2
342	20241011	133200	189372331	1980	1981	1981	1980	1000
343	20241011	133100	187392307	1980	1981	1981	1980	1600
344	20241011	133000	184224195	1981	1981	1981	1981	0
345	20241011	132900	184224195	1981	1981	1981	1981	0
346	20241011	132800	184224195	1981	1981	1981	1981	0
347	20241011	132700	184224195	1981	1981	1981	1981	0
348	20241011	132600	184224195	1981	1981	1981	1981	197
349	20241011	132500	183833938	1981	1981	1981	1981	1
350	20241011	132400	183831957	1980	1980	1980	1980	0
351	20241011	132300	183831957	1980	1980	1980	1980	0
352	20241011	132200	183831957	1980	1980	1980	1980	0
353	20241011	132100	183831957	1980	1979	1980	1979	166
354	20241011	132000	183503343	1979	1979	1979	1979	1
355	20241011	131900	183501364	1979	1979	1979	1979	50
356	20241011	131800	183402414	1978	1978	1978	1978	11
357	20241011	131700	183380656	1979	1979	1979	1979	0
358	20241011	131600	183380656	1979	1979	1979	1979	0
359	20241011	131500	183380656	1979	1979	1979	1979	0
360	20241011	131400	183380656	1979	1979	1979	1979	0
361	20241011	131300	183380656	1979	1979	1979	1979	10
362	20241011	131200	183360866	1977	1977	1977	1977	46
363	20241011	131100	183269924	1977	1977	1977	1977	0
364	20241011	131000	183269924	1977	1977	1977	1977	0
365	20241011	130900	183269924	1977	1977	1977	1977	1316
366	20241011	130800	180668192	1978	1978	1978	1978	0
367	20241011	130700	180668192	1978	1978	1978	1978	5
368	20241011	130600	180658302	1978	1978	1978	1978	0
369	20241011	130500	180658302	1978	1978	1978	1978	397
370	20241011	130400	179873036	1978	1978	1978	1978	0
371	20241011	130300	179873036	1978	1978	1978	1978	603
372	20241011	130200	178680302	1978	1978	1978	1978	0
373	20241011	130100	178680302	1978	1978	1978	1978	0
374	20241011	130000	178680302	1978	1978	1978	1978	531
375	20241011	125900	177629984	1981	1981	1981	1981	0
376	20241011	125800	177629984	1981	1980	1981	1980	53
377	20241011	125700	177525041	1981	1981	1981	1981	0
378	20241011	125600	177525041	1981	1981	1981	1981	0
379	20241011	125500	177525041	1981	1981	1981	1981	0
380	20241011	125400	177525041	1981	1980	1981	1980	62
381	20241011	125300	177402224	1980	1980	1980	1980	1
382	20241011	125200	177400244	1980	1980	1980	1980	9
383	20241011	125100	177382424	1981	1981	1981	1981	1
384	20241011	125000	177380443	1981	1981	1981	1981	1
385	20241011	124900	177378462	1978	1978	1978	1978	0
386	20241011	124800	177378462	1978	1978	1978	1978	1
387	20241011	124700	177376484	1978	1978	1978	1978	0
388	20241011	124600	177376484	1978	1978	1978	1978	0
389	20241011	124500	177376484	1978	1977	1978	1977	119
390	20241011	124400	177141152	1977	1977	1977	1977	0
391	20241011	124300	177141152	1977	1977	1977	1977	943
392	20241011	124200	175276841	1978	1978	1978	1978	0
393	20241011	124100	175276841	1978	1978	1978	1978	0
394	20241011	124000	175276841	1978	1978	1978	1978	1
395	20241011	123900	175274863	1976	1976	1976	1976	1
396	20241011	123800	175272887	1978	1978	1978	1978	30
397	20241011	123700	175213547	1976	1976	1976	1976	0
398	20241011	123600	175213547	1976	1976	1976	1976	10
399	20241011	123500	175193787	1977	1977	1977	1977	0
400	20241011	123400	175193787	1977	1977	1977	1977	0
401	20241011	123300	175193787	1977	1978	1978	1977	4000
402	20241011	123200	167285492	1978	1978	1978	1978	0
403	20241011	123100	167285492	1978	1978	1978	1978	0
404	20241011	123000	167285492	1978	1978	1978	1978	706
405	20241011	122900	165889024	1978	1978	1978	1978	1
406	20241011	122800	165887046	1978	1978	1978	1978	100
407	20241011	122700	165689246	1978	1978	1978	1978	100
408	20241011	122600	165491446	1978	1978	1978	1978	0
409	20241011	122500	165491446	1978	1978	1978	1978	1571
410	20241011	122400	162384008	1978	1978	1978	1978	0
411	20241011	122300	162384008	1978	1978	1978	1978	0
412	20241011	122200	162384008	1978	1978	1978	1978	0
413	20241011	122100	162384008	1978	1978	1978	1978	440
414	20241011	122000	161513688	1979	1979	1979	1979	0
415	20241011	121900	161513688	1979	1979	1979	1979	0
416	20241011	121800	161513688	1979	1979	1979	1979	1400
417	20241011	121700	158743088	1977	1977	1977	1977	0
418	20241011	121600	158743088	1977	1977	1977	1977	0
419	20241011	121500	158743088	1977	1977	1977	1977	0
420	20241011	121400	158743088	1977	1977	1977	1977	0
421	20241011	121300	158743088	1977	1977	1977	1977	0
422	20241011	121200	158743088	1977	1977	1977	1977	0
423	20241011	121100	158743088	1977	1977	1977	1977	0
424	20241011	121000	158743088	1977	1977	1977	1977	0
425	20241011	120900	158743088	1977	1979	1979	1977	29
426	20241011	120800	158685743	1979	1979	1979	1979	1
427	20241011	120700	158683764	1979	1979	1979	1979	0
428	20241011	120600	158683764	1979	1979	1980	1979	1601
429	20241011	120500	155514370	1977	1977	1977	1977	0
430	20241011	120400	155514370	1977	1977	1977	1977	0
431	20241011	120300	155514370	1977	1977	1977	1977	10
432	20241011	120200	155494600	1977	1977	1977	1977	0
433	20241011	120100	155494600	1977	1977	1977	1977	0
434	20241011	120000	155494600	1977	1977	1977	1977	0
435	20241011	115900	155494600	1977	1977	1977	1977	9
436	20241011	115800	155476807	1977	1977	1977	1977	0
437	20241011	115700	155476807	1977	1977	1977	1977	0
438	20241011	115600	155476807	1977	1977	1977	1977	0
439	20241011	115500	155476807	1977	1977	1977	1977	1
440	20241011	115400	155474830	1977	1977	1977	1977	0
441	20241011	115300	155474830	1977	1977	1977	1977	0
442	20241011	115200	155474830	1977	1977	1977	1977	0
443	20241011	115100	155474830	1977	1977	1977	1977	0
444	20241011	115000	155474830	1977	1977	1977	1977	2198
445	20241011	114900	151129384	1977	1977	1977	1977	0
446	20241011	114800	151129384	1977	1977	1977	1977	0
447	20241011	114700	151129384	1977	1977	1977	1977	0
448	20241011	114600	151129384	1977	1977	1977	1977	46
449	20241011	114500	151038442	1977	1977	1977	1977	100
450	20241011	114400	150840742	1977	1977	1977	1977	0
451	20241011	114300	150840742	1977	1977	1977	1977	0
452	20241011	114200	150840742	1977	1980	1980	1977	1000
453	20241011	114100	148862864	1980	1980	1980	1980	0
454	20241011	114000	148862864	1980	1980	1980	1980	0
455	20241011	113900	148862864	1980	1980	1980	1980	0
456	20241011	113800	148862864	1980	1980	1980	1980	0
457	20241011	113700	148862864	1980	1980	1980	1980	0
458	20241011	113600	148862864	1980	1980	1980	1980	0
459	20241011	113500	148862864	1980	1980	1980	1980	0
460	20241011	113400	148862864	1980	1982	1982	1980	5387
461	20241011	113300	138195020	1983	1984	1984	1983	113
462	20241011	113200	137970931	1985	1984	1985	1984	6
463	20241011	113100	137959026	1984	1983	1984	1983	205
464	20241011	113000	137552406	1982	1982	1982	1982	222
465	20241011	112900	137112402	1981	1981	1981	1981	100
466	20241011	112800	136914302	1982	1982	1982	1982	0
467	20241011	112700	136914302	1982	1982	1982	1982	0
468	20241011	112600	136914302	1982	1982	1982	1982	100
469	20241011	112500	136716102	1982	1982	1982	1982	0
470	20241011	112400	136716102	1982	1982	1982	1982	400
471	20241011	112300	135923302	1982	1982	1982	1982	0
472	20241011	112200	135923302	1982	1982	1982	1982	0
473	20241011	112100	135923302	1982	1982	1982	1982	0
474	20241011	112000	135923302	1982	1982	1982	1982	0
475	20241011	111900	135923302	1982	1982	1982	1982	1
476	20241011	111800	135921320	1980	1980	1980	1980	0
477	20241011	111700	135921320	1980	1980	1980	1980	0
478	20241011	111600	135921320	1980	1980	1980	1980	289
479	20241011	111500	135349100	1980	1980	1980	1980	0
480	20241011	111400	135349100	1980	1980	1980	1980	0
481	20241011	111300	135349100	1980	1980	1980	1980	0
482	20241011	111200	135349100	1980	1980	1980	1980	0
483	20241011	111100	135349100	1980	1980	1980	1980	0
484	20241011	111000	135349100	1980	1980	1980	1980	0
485	20241011	110900	135349100	1980	1980	1980	1980	0
486	20241011	110800	135349100	1980	1980	1980	1980	200
487	20241011	110700	134953100	1980	1980	1980	1980	15
488	20241011	110600	134923400	1980	1979	1980	1979	134
489	20241011	110500	134658159	1980	1980	1980	1980	0
490	20241011	110400	134658159	1980	1980	1980	1980	19
491	20241011	110300	134620539	1980	1979	1980	1979	3779
492	20241011	110200	127138681	1978	1978	1978	1978	0
493	20241011	110100	127138681	1978	1979	1979	1978	1239
494	20241011	110000	124687225	1980	1981	1981	1980	1001
495	20241011	105900	122704838	1981	1984	1985	1981	1101
496	20241011	105800	120519612	1984	1984	1984	1984	0
497	20241011	105700	120519612	1984	1983	1984	1983	115
498	20241011	105600	120291517	1980	1980	1980	1980	0
499	20241011	105500	120291517	1980	1980	1980	1980	0
500	20241011	105400	120291517	1980	1980	1980	1980	17
501	20241011	105300	120257857	1980	1980	1980	1980	26
502	20241011	105200	120206377	1980	1980	1980	1980	12
503	20241011	105100	120182617	1983	1983	1983	1983	0
504	20241011	105000	120182617	1983	1983	1983	1983	0
505	20241011	104900	120182617	1983	1983	1983	1983	0
506	20241011	104800	120182617	1983	1983	1983	1983	1
507	20241011	104700	120180634	1980	1980	1980	1980	0
508	20241011	104600	120180634	1980	1981	1981	1980	70
509	20241011	104500	120042033	1980	1980	1980	1980	0
510	20241011	104400	120042033	1980	1980	1980	1980	0
511	20241011	104300	120042033	1980	1980	1980	1980	0
512	20241011	104200	120042033	1980	1980	1980	1980	0
513	20241011	104100	120042033	1980	1980	1980	1980	0
514	20241011	104000	120042033	1980	1980	1980	1980	0
515	20241011	103900	120042033	1980	1980	1980	1980	0
516	20241011	103800	120042033	1980	1980	1980	1980	0
517	20241011	103700	120042033	1980	1980	1980	1980	0
518	20241011	103600	120042033	1980	1980	1980	1980	0
519	20241011	103500	120042033	1980	1980	1980	1980	0
520	20241011	103400	120042033	1980	1980	1980	1980	1
521	20241011	103300	120040053	1982	1982	1982	1982	0
522	20241011	103200	120040053	1982	1980	1982	1980	372
523	20241011	103100	119302955	1979	1975	1979	1975	2850
524	20241011	103000	113668751	1976	1976	1976	1976	18
525	20241011	102900	113633183	1976	1976	1976	1976	5
526	20241011	102800	113623303	1977	1977	1977	1977	41
527	20241011	102700	113542246	1977	1978	1978	1977	11
528	20241011	102600	113520498	1980	1980	1980	1980	0
529	20241011	102500	113520498	1980	1980	1980	1980	0
530	20241011	102400	113520498	1980	1980	1980	1980	0
531	20241011	102300	113520498	1980	1980	1980	1980	11
532	20241011	102200	113498718	1981	1982	1982	1981	78
533	20241011	102100	113344173	1982	1982	1982	1982	125
534	20241011	102000	113096423	1984	1984	1984	1984	0
535	20241011	101900	113096423	1984	1984	1984	1984	0
536	20241011	101800	113096423	1984	1984	1984	1984	0
537	20241011	101700	113096423	1984	1984	1984	1984	0
538	20241011	101600	113096423	1984	1984	1984	1984	1
539	20241011	101500	113094439	1984	1984	1984	1984	12
540	20241011	101400	113070631	1985	1985	1985	1985	1263
541	20241011	101300	110563576	1984	1984	1984	1984	210
542	20241011	101200	110146936	1983	1983	1983	1983	249
543	20241011	101100	109653169	1982	1981	1982	1981	305
544	20241011	101000	109048669	1981	1981	1981	1981	0
545	20241011	100900	109048669	1981	1980	1981	1980	404
546	20241011	100800	108248498	1980	1980	1980	1980	0
547	20241011	100700	108248498	1980	1980	1980	1980	0
548	20241011	100600	108248498	1980	1980	1980	1980	1
549	20241011	100500	108246518	1978	1978	1978	1978	0
550	20241011	100400	108246518	1978	1980	1980	1978	63
551	20241011	100300	108121902	1978	1978	1978	1978	0
552	20241011	100200	108121902	1978	1975	1978	1975	494
553	20241011	100100	107144848	1975	1975	1975	1975	1042
554	20241011	100000	105086898	1975	1975	1975	1975	1
555	20241011	095900	105084923	1974	1974	1974	1974	0
556	20241011	095800	105084923	1974	1974	1974	1974	919
557	20241011	095700	103270817	1972	1974	1974	1972	3134
558	20241011	095600	97085465	1975	1975	1975	1975	0
559	20241011	095500	97085465	1975	1975	1975	1975	1528
560	20241011	095400	94067665	1975	1975	1975	1975	0
561	20241011	095300	94067665	1975	1979	1979	1975	1310
562	20241011	095200	91478299	1979	1985	1985	1979	1906
563	20241011	095100	87699401	1985	1985	1985	1980	19
564	20241011	095000	87661691	1979	1979	1979	1979	1
565	20241011	094900	87659712	1984	1984	1984	1984	0
566	20241011	094800	87659712	1984	1984	1984	1984	0
567	20241011	094700	87659712	1984	1984	1984	1984	0
568	20241011	094600	87659712	1984	1984	1984	1984	0
569	20241011	094500	87659712	1984	1984	1984	1984	0
570	20241011	094400	87659712	1984	1977	1984	1977	10
571	20241011	094300	87639884	1978	1978	1978	1978	73
572	20241011	094200	87495490	1987	1978	1987	1975	441
573	20241011	094100	86623830	1976	1976	1976	1976	320
574	20241011	094000	85991510	1980	1980	1980	1980	0
575	20241011	093900	85991510	1980	1978	1980	1978	164
576	20241011	093800	85666796	1980	1980	1980	1980	0
577	20241011	093700	85666796	1980	1980	1980	1980	300
578	20241011	093600	85072796	1982	1982	1982	1982	504
579	20241011	093500	84073868	1982	1982	1982	1982	0
580	20241011	093400	84073868	1982	1976	1982	1976	1022
581	20241011	093300	82048954	1974	1981	1981	1974	882
582	20241011	093200	80306996	1981	1985	1985	1976	6055
583	20241011	093100	68308245	1983	1986	1986	1983	1082
584	20241011	093000	66161557	1999	1999	1999	1999	0
585	20241011	092900	66161557	1999	1999	1999	1999	0
586	20241011	092800	66161557	1999	1999	1999	1999	0
587	20241011	092700	66161557	1999	1999	1999	1999	0
588	20241011	092600	66161557	1999	1999	1999	1999	10
589	20241011	092500	66141567	1999	1999	1999	1999	0
590	20241011	092400	66141567	1999	1999	1999	1999	92
591	20241011	092300	65957659	1999	1999	1999	1999	25
592	20241011	092200	65907684	2000	2000	2000	2000	0
593	20241011	092100	65907684	2000	2000	2000	2000	1000
594	20241011	092000	63907684	2005	1997	2005	1997	1319
595	20241011	091900	61270001	2000	1993	2040	1975	6431
596	20241011	091800	48326115	1971	1971	1971	1971	0
597	20241011	091700	48326115	1971	1971	1971	1971	0
598	20241011	091600	48326115	1971	1971	1971	1971	0
599	20241011	091500	48326115	1971	1971	1971	1971	5
600	20241011	091400	48316260	1980	1974	1999	1974	8094
601	20241011	091300	32285187	1974	1974	1974	1974	0
602	20241011	091200	32285187	1974	1970	1974	1970	101
603	20241011	091100	32085917	1969	1973	1973	1969	497
604	20241011	091000	31105724	1973	1972	1973	1972	604
605	20241011	090900	29914506	1964	1964	1964	1964	380
606	20241011	090800	29168186	1963	1970	1970	1963	3404
607	20241011	090700	22482487	1971	1970	1971	1970	200
608	20241011	090600	22088387	1970	1970	1970	1970	4
609	20241011	090500	22080507	1970	1970	1970	1970	1998
610	20241011	090400	18144447	1970	1970	1970	1970	0
611	20241011	090300	18144447	1970	1970	1970	1970	2
612	20241011	090200	18140507	1970	1970	1970	1970	1000
613	20241011	090100	16170507	1970	1970	1975	1970	3606
614	20241011	090000	9063657	1970	1963	1970	1963	4609