KissMeData/143210/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202700	27352537	1988	1988	1988	1988	221
3	20241018	202600	27352537	1988	1988	1988	1988	0
4	20241018	202500	27352537	1988	1988	1988	1988	0
5	20241018	202400	27352537	1988	1988	1988	1988	0
6	20241018	202300	27352537	1988	1988	1988	1988	0
7	20241018	202200	27352537	1988	1988	1988	1988	0
8	20241018	202100	27352537	1988	1988	1988	1988	0
9	20241018	202000	27352537	1988	1988	1988	1988	0
10	20241018	201900	27352537	1988	1988	1988	1988	0
11	20241018	201800	27352537	1988	1988	1988	1988	0
12	20241018	201700	27352537	1988	1988	1988	1988	0
13	20241018	201600	27352537	1988	1988	1988	1988	0
14	20241018	201500	27352537	1988	1988	1988	1988	0
15	20241018	201400	27352537	1988	1988	1988	1988	0
16	20241018	201300	27352537	1988	1988	1988	1988	0
17	20241018	201200	27352537	1988	1988	1988	1988	0
18	20241018	201100	27352537	1988	1988	1988	1988	0
19	20241018	201000	27352537	1988	1988	1988	1988	0
20	20241018	200900	27352537	1988	1988	1988	1988	0
21	20241018	200800	27352537	1988	1988	1988	1988	0
22	20241018	200700	27352537	1988	1988	1988	1988	0
23	20241018	200600	27352537	1988	1988	1988	1988	0
24	20241018	200500	27352537	1988	1988	1988	1988	0
25	20241018	200400	27352537	1988	1988	1988	1988	0
26	20241018	200300	27352537	1988	1988	1988	1988	0
27	20241018	200200	27352537	1988	1988	1988	1988	0
28	20241018	200100	27352537	1988	1988	1988	1988	0
29	20241018	200000	27352537	1988	1988	1988	1988	0
30	20241018	195900	27352537	1988	1988	1988	1988	0
31	20241018	195800	27352537	1988	1988	1988	1988	0
32	20241018	195700	27352537	1988	1988	1988	1988	221
33	20241018	195600	27352537	1988	1988	1988	1988	0
34	20241018	195500	27352537	1988	1988	1988	1988	0
35	20241018	195400	27352537	1988	1988	1988	1988	0
36	20241018	195300	27352537	1988	1988	1988	1988	0
37	20241018	195200	27352537	1988	1988	1988	1988	0
38	20241018	195100	27352537	1988	1988	1988	1988	0
39	20241018	195000	27352537	1988	1988	1988	1988	0
40	20241018	194900	27352537	1988	1988	1988	1988	0
41	20241018	194800	27352537	1988	1988	1988	1988	0
42	20241018	194700	27352537	1988	1988	1988	1988	0
43	20241018	194600	27352537	1988	1988	1988	1988	0
44	20241018	194500	27352537	1988	1988	1988	1988	0
45	20241018	194400	27352537	1988	1988	1988	1988	0
46	20241018	194300	27352537	1988	1988	1988	1988	0
47	20241018	194200	27352537	1988	1988	1988	1988	0
48	20241018	194100	27352537	1988	1988	1988	1988	0
49	20241018	194000	27352537	1988	1988	1988	1988	0
50	20241018	193900	27352537	1988	1988	1988	1988	0
51	20241018	193800	27352537	1988	1988	1988	1988	0
52	20241018	193700	27352537	1988	1988	1988	1988	0
53	20241018	193600	27352537	1988	1988	1988	1988	0
54	20241018	193500	27352537	1988	1988	1988	1988	0
55	20241018	193400	27352537	1988	1988	1988	1988	0
56	20241018	193300	27352537	1988	1988	1988	1988	0
57	20241018	193200	27352537	1988	1988	1988	1988	0
58	20241018	193100	27352537	1988	1988	1988	1988	0
59	20241018	193000	27352537	1988	1988	1988	1988	0
60	20241018	192900	27352537	1988	1988	1988	1988	0
61	20241018	192800	27352537	1988	1988	1988	1988	0
62	20241018	192700	27352537	1988	1988	1988	1988	221
63	20241018	192600	27352537	1988	1988	1988	1988	0
64	20241018	192500	27352537	1988	1988	1988	1988	0
65	20241018	192400	27352537	1988	1988	1988	1988	0
66	20241018	192300	27352537	1988	1988	1988	1988	0
67	20241018	192200	27352537	1988	1988	1988	1988	0
68	20241018	192100	27352537	1988	1988	1988	1988	0
69	20241018	192000	27352537	1988	1988	1988	1988	0
70	20241018	191900	27352537	1988	1988	1988	1988	0
71	20241018	191800	27352537	1988	1988	1988	1988	0
72	20241018	191700	27352537	1988	1988	1988	1988	0
73	20241018	191600	27352537	1988	1988	1988	1988	0
74	20241018	191500	27352537	1988	1988	1988	1988	0
75	20241018	191400	27352537	1988	1988	1988	1988	0
76	20241018	191300	27352537	1988	1988	1988	1988	0
77	20241018	191200	27352537	1988	1988	1988	1988	0
78	20241018	191100	27352537	1988	1988	1988	1988	0
79	20241018	191000	27352537	1988	1988	1988	1988	0
80	20241018	190900	27352537	1988	1988	1988	1988	0
81	20241018	190800	27352537	1988	1988	1988	1988	0
82	20241018	190700	27352537	1988	1988	1988	1988	0
83	20241018	190600	27352537	1988	1988	1988	1988	0
84	20241018	190500	27352537	1988	1988	1988	1988	0
85	20241018	190400	27352537	1988	1988	1988	1988	0
86	20241018	190300	27352537	1988	1988	1988	1988	0
87	20241018	190200	27352537	1988	1988	1988	1988	0
88	20241018	190100	27352537	1988	1988	1988	1988	0
89	20241018	190000	27352537	1988	1988	1988	1988	0
90	20241018	185900	27352537	1988	1988	1988	1988	0
91	20241018	185800	27352537	1988	1988	1988	1988	0
92	20241018	185700	27352537	1988	1988	1988	1988	221
93	20241018	185600	27352537	1988	1988	1988	1988	0
94	20241018	185500	27352537	1988	1988	1988	1988	0
95	20241018	185400	27352537	1988	1988	1988	1988	0
96	20241018	185300	27352537	1988	1988	1988	1988	0
97	20241018	185200	27352537	1988	1988	1988	1988	0
98	20241018	185100	27352537	1988	1988	1988	1988	0
99	20241018	185000	27352537	1988	1988	1988	1988	0
100	20241018	184900	27352537	1988	1988	1988	1988	0
101	20241018	184800	27352537	1988	1988	1988	1988	0
102	20241018	184700	27352537	1988	1988	1988	1988	0
103	20241018	184600	27352537	1988	1988	1988	1988	0
104	20241018	184500	27352537	1988	1988	1988	1988	0
105	20241018	184400	27352537	1988	1988	1988	1988	0
106	20241018	184300	27352537	1988	1988	1988	1988	0
107	20241018	184200	27352537	1988	1988	1988	1988	0
108	20241018	184100	27352537	1988	1988	1988	1988	0
109	20241018	184000	27352537	1988	1988	1988	1988	0
110	20241018	183900	27352537	1988	1988	1988	1988	0
111	20241018	183800	27352537	1988	1988	1988	1988	0
112	20241018	183700	27352537	1988	1988	1988	1988	0
113	20241018	183600	27352537	1988	1988	1988	1988	0
114	20241018	183500	27352537	1988	1988	1988	1988	0
115	20241018	183400	27352537	1988	1988	1988	1988	0
116	20241018	183300	27352537	1988	1988	1988	1988	0
117	20241018	183200	27352537	1988	1988	1988	1988	0
118	20241018	183100	27352537	1988	1988	1988	1988	0
119	20241018	183000	27352537	1988	1988	1988	1988	0
120	20241018	182900	27352537	1988	1988	1988	1988	0
121	20241018	182800	27352537	1988	1988	1988	1988	0
122	20241018	182700	27352537	1988	1988	1988	1988	221
123	20241018	182600	27352537	1988	1988	1988	1988	0
124	20241018	182500	27352537	1988	1988	1988	1988	0
125	20241018	182400	27352537	1988	1988	1988	1988	0
126	20241018	182300	27352537	1988	1988	1988	1988	0
127	20241018	182200	27352537	1988	1988	1988	1988	0
128	20241018	182100	27352537	1988	1988	1988	1988	0
129	20241018	182000	27352537	1988	1988	1988	1988	0
130	20241018	181900	27352537	1988	1988	1988	1988	0
131	20241018	181800	27352537	1988	1988	1988	1988	0
132	20241018	181700	27352537	1988	1988	1988	1988	0
133	20241018	181600	27352537	1988	1988	1988	1988	0
134	20241018	181500	27352537	1988	1988	1988	1988	0
135	20241018	181400	27352537	1988	1988	1988	1988	0
136	20241018	181300	27352537	1988	1988	1988	1988	0
137	20241018	181200	27352537	1988	1988	1988	1988	0
138	20241018	181100	27352537	1988	1988	1988	1988	0
139	20241018	181000	27352537	1988	1988	1988	1988	0
140	20241018	180900	27352537	1988	1988	1988	1988	0
141	20241018	180800	27352537	1988	1988	1988	1988	0
142	20241018	180700	27352537	1988	1988	1988	1988	0
143	20241018	180600	27352537	1988	1988	1988	1988	0
144	20241018	180500	27352537	1988	1988	1988	1988	0
145	20241018	180400	27352537	1988	1988	1988	1988	0
146	20241018	180300	27352537	1988	1988	1988	1988	0
147	20241018	180200	27352537	1988	1988	1988	1988	0
148	20241018	180100	27352537	1988	1988	1988	1988	0
149	20241018	180000	27352537	1988	1988	1988	1988	0
150	20241018	175900	27352537	1988	1988	1988	1988	0
151	20241018	175800	27352537	1988	1988	1988	1988	0
152	20241018	175700	27352537	1988	1988	1988	1988	221
153	20241018	175600	27352537	1988	1988	1988	1988	0
154	20241018	175500	27352537	1988	1988	1988	1988	0
155	20241018	175400	27352537	1988	1988	1988	1988	0
156	20241018	175300	27352537	1988	1988	1988	1988	0
157	20241018	175200	27352537	1988	1988	1988	1988	0
158	20241018	175100	27352537	1988	1988	1988	1988	0
159	20241018	175000	27352537	1988	1988	1988	1988	0
160	20241018	174900	27352537	1988	1988	1988	1988	0
161	20241018	174800	27352537	1988	1988	1988	1988	0
162	20241018	174700	27352537	1988	1988	1988	1988	0
163	20241018	174600	27352537	1988	1988	1988	1988	0
164	20241018	174500	27352537	1988	1988	1988	1988	0
165	20241018	174400	27352537	1988	1988	1988	1988	0
166	20241018	174300	27352537	1988	1988	1988	1988	0
167	20241018	174200	27352537	1988	1988	1988	1988	0
168	20241018	174100	27352537	1988	1988	1988	1988	0
169	20241018	174000	27352537	1988	1988	1988	1988	0
170	20241018	173900	27352537	1988	1988	1988	1988	0
171	20241018	173800	27352537	1988	1988	1988	1988	0
172	20241018	173700	27352537	1988	1988	1988	1988	0
173	20241018	173600	27352537	1988	1988	1988	1988	0
174	20241018	173500	27352537	1988	1988	1988	1988	0
175	20241018	173400	27352537	1988	1988	1988	1988	0
176	20241018	173300	27352537	1988	1988	1988	1988	0
177	20241018	173200	27352537	1988	1988	1988	1988	0
178	20241018	173100	27352537	1988	1988	1988	1988	0
179	20241018	173000	27352537	1988	1988	1988	1988	0
180	20241018	172900	27352537	1988	1988	1988	1988	0
181	20241018	172800	27352537	1988	1988	1988	1988	0
182	20241018	172700	27352537	1988	1988	1988	1988	221
183	20241018	172600	27352537	1988	1988	1988	1988	0
184	20241018	172500	27352537	1988	1988	1988	1988	0
185	20241018	172400	27352537	1988	1988	1988	1988	0
186	20241018	172300	27352537	1988	1988	1988	1988	0
187	20241018	172200	27352537	1988	1988	1988	1988	0
188	20241018	172100	27352537	1988	1988	1988	1988	0
189	20241018	172000	27352537	1988	1988	1988	1988	0
190	20241018	171900	27352537	1988	1988	1988	1988	0
191	20241018	171800	27352537	1988	1988	1988	1988	0
192	20241018	171700	27352537	1988	1988	1988	1988	0
193	20241018	171600	27352537	1988	1988	1988	1988	0
194	20241018	171500	27352537	1988	1988	1988	1988	0
195	20241018	171400	27352537	1988	1988	1988	1988	0
196	20241018	171300	27352537	1988	1988	1988	1988	0
197	20241018	171200	27352537	1988	1988	1988	1988	0
198	20241018	171100	27352537	1988	1988	1988	1988	0
199	20241018	171000	27352537	1988	1988	1988	1988	0
200	20241018	170900	27352537	1988	1988	1988	1988	0
201	20241018	170800	27352537	1988	1988	1988	1988	0
202	20241018	170700	27352537	1988	1988	1988	1988	0
203	20241018	170600	27352537	1988	1988	1988	1988	0
204	20241018	170500	27352537	1988	1988	1988	1988	0
205	20241018	170400	27352537	1988	1988	1988	1988	0
206	20241018	170300	27352537	1988	1988	1988	1988	0
207	20241018	170200	27352537	1988	1988	1988	1988	0
208	20241018	170100	27352537	1988	1988	1988	1988	0
209	20241018	170000	27352537	1988	1988	1988	1988	0
210	20241018	165900	27352537	1988	1988	1988	1988	0
211	20241018	165800	27352537	1988	1988	1988	1988	0
212	20241018	165700	27352537	1988	1988	1988	1988	221
213	20241018	165600	27352537	1988	1988	1988	1988	0
214	20241018	165500	27352537	1988	1988	1988	1988	0
215	20241018	165400	27352537	1988	1988	1988	1988	0
216	20241018	165300	27352537	1988	1988	1988	1988	0
217	20241018	165200	27352537	1988	1988	1988	1988	0
218	20241018	165100	27352537	1988	1988	1988	1988	0
219	20241018	165000	27352537	1988	1988	1988	1988	0
220	20241018	164900	27352537	1988	1988	1988	1988	0
221	20241018	164800	27352537	1988	1988	1988	1988	0
222	20241018	164700	27352537	1988	1988	1988	1988	0
223	20241018	164600	27352537	1988	1988	1988	1988	0
224	20241018	164500	27352537	1988	1988	1988	1988	0
225	20241018	164400	27352537	1988	1988	1988	1988	0
226	20241018	164300	27352537	1988	1988	1988	1988	0
227	20241018	164200	27352537	1988	1988	1988	1988	0
228	20241018	164100	27352537	1988	1988	1988	1988	0
229	20241018	164000	27352537	1988	1988	1988	1988	0
230	20241018	163900	27352537	1988	1988	1988	1988	0
231	20241018	163800	27352537	1988	1988	1988	1988	0
232	20241018	163700	27352537	1988	1988	1988	1988	0
233	20241018	163600	27352537	1988	1988	1988	1988	0
234	20241018	163500	27352537	1988	1988	1988	1988	0
235	20241018	163400	27352537	1988	1988	1988	1988	0
236	20241018	163300	27352537	1988	1988	1988	1988	0
237	20241018	163200	27352537	1988	1988	1988	1988	0
238	20241018	163100	27352537	1988	1988	1988	1988	0
239	20241018	163000	27352537	1988	1988	1988	1988	0
240	20241018	162900	27352537	1988	1988	1988	1988	0
241	20241018	162800	27352537	1988	1988	1988	1988	0
242	20241018	162700	27352537	1988	1988	1988	1988	221
243	20241018	162600	27352537	1988	1988	1988	1988	0
244	20241018	162500	27352537	1988	1988	1988	1988	0
245	20241018	162400	27352537	1988	1988	1988	1988	0
246	20241018	162300	27352537	1988	1988	1988	1988	0
247	20241018	162200	27352537	1988	1988	1988	1988	0
248	20241018	162100	27352537	1988	1988	1988	1988	0
249	20241018	162000	27352537	1988	1988	1988	1988	0
250	20241018	161900	27352537	1988	1988	1988	1988	0
251	20241018	161800	27352537	1988	1988	1988	1988	0
252	20241018	161700	27352537	1988	1988	1988	1988	0
253	20241018	161600	27352537	1988	1988	1988	1988	0
254	20241018	161500	27352537	1988	1988	1988	1988	0
255	20241018	161400	27352537	1988	1988	1988	1988	0
256	20241018	161300	27352537	1988	1988	1988	1988	0
257	20241018	161200	27352537	1988	1988	1988	1988	0
258	20241018	161100	27352537	1988	1988	1988	1988	0
259	20241018	161000	27352537	1988	1988	1988	1988	0
260	20241018	160900	27352537	1988	1988	1988	1988	0
261	20241018	160800	27352537	1988	1988	1988	1988	0
262	20241018	160700	27352537	1988	1988	1988	1988	0
263	20241018	160600	27352537	1988	1988	1988	1988	0
264	20241018	160500	27352537	1988	1988	1988	1988	0
265	20241018	160400	27352537	1988	1988	1988	1988	0
266	20241018	160300	27352537	1988	1988	1988	1988	0
267	20241018	160200	27352537	1988	1988	1988	1988	0
268	20241018	160100	27352537	1988	1988	1988	1988	0
269	20241018	160000	27352537	1988	1988	1988	1988	0
270	20241018	155900	27352537	1988	1988	1988	1988	0
271	20241018	155800	27352537	1988	1988	1988	1988	0
272	20241018	155700	27352537	1988	1988	1988	1988	221
273	20241018	155600	27352537	1988	1988	1988	1988	0
274	20241018	155500	27352537	1988	1988	1988	1988	0
275	20241018	155400	27352537	1988	1988	1988	1988	0
276	20241018	155300	27352537	1988	1988	1988	1988	0
277	20241018	155200	27352537	1988	1988	1988	1988	0
278	20241018	155100	27352537	1988	1988	1988	1988	0
279	20241018	155000	27352537	1988	1988	1988	1988	0
280	20241018	154900	27352537	1988	1988	1988	1988	0
281	20241018	154800	27352537	1988	1988	1988	1988	0
282	20241018	154700	27352537	1988	1988	1988	1988	0
283	20241018	154600	27352537	1988	1988	1988	1988	0
284	20241018	154500	27352537	1988	1988	1988	1988	0
285	20241018	154400	27352537	1988	1988	1988	1988	0
286	20241018	154300	27352537	1988	1988	1988	1988	0
287	20241018	154200	27352537	1988	1988	1988	1988	0
288	20241018	154100	27352537	1988	1988	1988	1988	0
289	20241018	154000	27352537	1988	1988	1988	1988	0
290	20241018	153900	27352537	1988	1988	1988	1988	0
291	20241018	153800	27352537	1988	1988	1988	1988	0
292	20241018	153700	27352537	1988	1988	1988	1988	0
293	20241018	153600	27352537	1988	1988	1988	1988	0
294	20241018	153500	27352537	1988	1988	1988	1988	0
295	20241018	153400	27352537	1988	1988	1988	1988	0
296	20241018	153300	27352537	1988	1988	1988	1988	0
297	20241018	153200	27352537	1988	1988	1988	1988	0
298	20241018	153100	27352537	1988	1988	1988	1988	0
299	20241018	153000	27352537	1988	1988	1988	1988	221
300	20241018	152900	26913189	1986	1986	1986	1986	0
301	20241018	152800	26913189	1986	1986	1986	1986	0
302	20241018	152700	26913189	1986	1986	1986	1986	0
303	20241018	152600	26913189	1986	1986	1986	1986	0
304	20241018	152500	26913189	1986	1986	1986	1986	0
305	20241018	152400	26913189	1986	1986	1986	1986	0
306	20241018	152300	26913189	1986	1986	1986	1986	0
307	20241018	152200	26913189	1986	1986	1986	1986	0
308	20241018	152100	26913189	1986	1986	1986	1986	0
309	20241018	152000	26913189	1986	1986	1986	1986	0
310	20241018	151900	26913189	1986	1986	1986	1986	0
311	20241018	151800	26913189	1986	1986	1986	1986	0
312	20241018	151700	26913189	1986	1986	1986	1986	1
313	20241018	151600	26911203	1987	1987	1987	1987	0
314	20241018	151500	26911203	1987	1988	1988	1987	2
315	20241018	151400	26907228	1989	1990	1990	1989	91
316	20241018	151300	26726139	1992	1992	1992	1992	0
317	20241018	151200	26726139	1992	1992	1992	1992	2
318	20241018	151100	26722155	1990	1990	1990	1990	10
319	20241018	151000	26702255	1995	1995	1995	1995	0
320	20241018	150900	26702255	1995	1995	1995	1995	0
321	20241018	150800	26702255	1995	1995	1995	1995	0
322	20241018	150700	26702255	1995	1995	1995	1995	2
323	20241018	150600	26698265	1982	1982	1982	1982	0
324	20241018	150500	26698265	1982	1982	1982	1982	0
325	20241018	150400	26698265	1982	1982	1982	1982	0
326	20241018	150300	26698265	1982	1982	1982	1982	0
327	20241018	150200	26698265	1982	1982	1982	1982	0
328	20241018	150100	26698265	1982	1982	1982	1982	0
329	20241018	150000	26698265	1982	1982	1982	1982	0
330	20241018	145900	26698265	1982	1982	1982	1982	0
331	20241018	145800	26698265	1982	1982	1982	1982	11
332	20241018	145700	26676463	1984	1984	1984	1984	0
333	20241018	145600	26676463	1984	1984	1984	1984	0
334	20241018	145500	26676463	1984	1984	1984	1984	0
335	20241018	145400	26676463	1984	1984	1984	1984	0
336	20241018	145300	26676463	1984	1984	1984	1984	0
337	20241018	145200	26676463	1984	1984	1984	1984	1
338	20241018	145100	26674479	1984	1984	1984	1984	2
339	20241018	145000	26670511	1982	1982	1982	1982	0
340	20241018	144900	26670511	1982	1984	1984	1982	18
341	20241018	144800	26634801	1984	1982	1984	1982	14
342	20241018	144700	26607051	1980	1980	1980	1980	0
343	20241018	144600	26607051	1980	1980	1981	1980	516
344	20241018	144500	25585354	1980	1980	1980	1980	0
345	20241018	144400	25585354	1980	1980	1980	1980	5
346	20241018	144300	25575454	1994	1994	1994	1994	0
347	20241018	144200	25575454	1994	1994	1994	1994	0
348	20241018	144100	25575454	1994	1994	1994	1994	0
349	20241018	144000	25575454	1994	1980	1994	1980	7
350	20241018	143900	25561528	1978	1979	1995	1978	12
351	20241018	143800	25537745	1979	1979	1979	1979	8
352	20241018	143700	25521913	1977	1977	1977	1977	0
353	20241018	143600	25521913	1977	1977	1977	1977	1000
354	20241018	143500	23544913	1977	1979	1980	1976	875
355	20241018	143400	21814756	1979	1981	1981	1979	362
356	20241018	143300	21097959	1980	1980	1980	1980	0
357	20241018	143200	21097959	1980	1980	1980	1980	118
358	20241018	143100	20864319	1980	1980	1980	1980	0
359	20241018	143000	20864319	1980	1980	1980	1980	30
360	20241018	142900	20804919	1980	1980	1980	1980	50
361	20241018	142800	20705919	1980	1980	1980	1980	0
362	20241018	142700	20705919	1980	1981	1981	1980	98
363	20241018	142600	20511796	1990	1990	1990	1990	0
364	20241018	142500	20511796	1990	1990	1990	1990	0
365	20241018	142400	20511796	1990	1983	1990	1983	98
366	20241018	142300	20316783	1990	1990	1990	1990	0
367	20241018	142200	20316783	1990	1990	1990	1990	0
368	20241018	142100	20316783	1990	1983	1990	1983	2
369	20241018	142000	20312810	1990	1982	1990	1982	154
370	20241018	141900	20007573	1982	1982	1982	1982	0
371	20241018	141800	20007573	1982	1982	1982	1982	0
372	20241018	141700	20007573	1982	1982	1982	1982	20
373	20241018	141600	19967933	1983	1983	1983	1983	0
374	20241018	141500	19967933	1983	1983	1983	1983	0
375	20241018	141400	19967933	1983	1983	1983	1983	0
376	20241018	141300	19967933	1983	1983	1983	1983	0
377	20241018	141200	19967933	1983	1983	1983	1983	0
378	20241018	141100	19967933	1983	1983	1983	1983	0
379	20241018	141000	19967933	1983	1983	1983	1983	0
380	20241018	140900	19967933	1983	1983	1983	1983	0
381	20241018	140800	19967933	1983	1983	1983	1983	0
382	20241018	140700	19967933	1983	1983	1983	1983	18
383	20241018	140600	19932239	1982	1982	1982	1982	8
384	20241018	140500	19916383	1982	1982	1982	1982	0
385	20241018	140400	19916383	1982	1982	1982	1982	0
386	20241018	140300	19916383	1982	1982	1982	1982	0
387	20241018	140200	19916383	1982	1982	1982	1982	0
388	20241018	140100	19916383	1982	1982	1982	1982	0
389	20241018	140000	19916383	1982	1982	1982	1982	40
390	20241018	135900	19837103	1983	1983	1983	1983	0
391	20241018	135800	19837103	1983	1983	1983	1983	0
392	20241018	135700	19837103	1983	1983	1983	1983	0
393	20241018	135600	19837103	1983	1983	1983	1983	0
394	20241018	135500	19837103	1983	1983	1990	1983	52
395	20241018	135400	19733721	1989	1989	1989	1989	0
396	20241018	135300	19733721	1989	1989	1989	1989	0
397	20241018	135200	19733721	1989	1989	1989	1989	0
398	20241018	135100	19733721	1989	1989	1989	1989	0
399	20241018	135000	19733721	1989	1989	1989	1989	0
400	20241018	134900	19733721	1989	1989	1989	1989	0
401	20241018	134800	19733721	1989	1989	1989	1989	0
402	20241018	134700	19733721	1989	1989	1989	1989	0
403	20241018	134600	19733721	1989	1989	1989	1989	0
404	20241018	134500	19733721	1989	1989	1989	1989	0
405	20241018	134400	19733721	1989	1989	1989	1989	0
406	20241018	134300	19733721	1989	1989	1989	1989	0
407	20241018	134200	19733721	1989	1989	1989	1989	0
408	20241018	134100	19733721	1989	1989	1989	1989	0
409	20241018	134000	19733721	1989	1989	1989	1989	0
410	20241018	133900	19733721	1989	1989	1989	1989	0
411	20241018	133800	19733721	1989	1989	1989	1989	0
412	20241018	133700	19733721	1989	1989	1989	1989	0
413	20241018	133600	19733721	1989	1989	1989	1989	0
414	20241018	133500	19733721	1989	1989	1989	1989	0
415	20241018	133400	19733721	1989	1989	1989	1989	0
416	20241018	133300	19733721	1989	1989	1989	1989	0
417	20241018	133200	19733721	1989	1989	1989	1989	0
418	20241018	133100	19733721	1989	1989	1989	1989	0
419	20241018	133000	19733721	1989	1983	1989	1983	251
420	20241018	132900	19234500	1983	1983	1983	1983	0
421	20241018	132800	19234500	1983	1983	1983	1983	0
422	20241018	132700	19234500	1983	1983	1983	1983	3
423	20241018	132600	19228551	1983	1983	1983	1983	0
424	20241018	132500	19228551	1983	1983	1983	1983	1
425	20241018	132400	19226568	1983	1983	1983	1983	12
426	20241018	132300	19202772	1983	1983	1983	1983	0
427	20241018	132200	19202772	1983	1983	1983	1983	54
428	20241018	132100	19095690	1985	1985	1985	1985	18
429	20241018	132000	19059960	1985	1985	1985	1985	0
430	20241018	131900	19059960	1985	1985	1985	1985	0
431	20241018	131800	19059960	1985	1985	1985	1985	0
432	20241018	131700	19059960	1985	1985	1985	1985	0
433	20241018	131600	19059960	1985	1985	1985	1985	0
434	20241018	131500	19059960	1985	1985	1985	1985	0
435	20241018	131400	19059960	1985	1985	1985	1985	0
436	20241018	131300	19059960	1985	1985	1985	1985	0
437	20241018	131200	19059960	1985	1985	1985	1985	0
438	20241018	131100	19059960	1985	1985	1985	1985	0
439	20241018	131000	19059960	1985	1985	1985	1985	21
440	20241018	130900	19018275	1985	1985	1985	1985	0
441	20241018	130800	19018275	1985	1985	1985	1985	0
442	20241018	130700	19018275	1985	1985	1985	1985	0
443	20241018	130600	19018275	1985	1985	1985	1985	0
444	20241018	130500	19018275	1985	1985	1985	1985	0
445	20241018	130400	19018275	1985	1985	1985	1985	1
446	20241018	130300	19016290	1983	1983	1983	1983	0
447	20241018	130200	19016290	1983	1983	1983	1983	0
448	20241018	130100	19016290	1983	1983	1983	1983	0
449	20241018	130000	19016290	1983	1983	1983	1983	0
450	20241018	125900	19016290	1983	1983	1983	1983	0
451	20241018	125800	19016290	1983	1983	1983	1983	0
452	20241018	125700	19016290	1983	1983	1983	1983	0
453	20241018	125600	19016290	1983	1983	1983	1983	0
454	20241018	125500	19016290	1983	1983	1983	1983	0
455	20241018	125400	19016290	1983	1983	1983	1983	0
456	20241018	125300	19016290	1983	1985	1985	1983	16
457	20241018	125200	18984560	1983	1983	1983	1983	15
458	20241018	125100	18954815	1983	1983	1983	1983	1
459	20241018	125000	18952832	1981	1981	1981	1981	0
460	20241018	124900	18952832	1981	1981	1981	1981	0
461	20241018	124800	18952832	1981	1981	1981	1981	0
462	20241018	124700	18952832	1981	1981	1981	1981	0
463	20241018	124600	18952832	1981	1981	1981	1981	0
464	20241018	124500	18952832	1981	1981	1981	1981	25
465	20241018	124400	18903307	1997	1997	1997	1997	0
466	20241018	124300	18903307	1997	1997	1997	1997	0
467	20241018	124200	18903307	1997	1997	1997	1997	0
468	20241018	124100	18903307	1997	1997	1997	1997	13
469	20241018	124000	18877346	1997	1997	1997	1997	0
470	20241018	123900	18877346	1997	1997	1997	1997	0
471	20241018	123800	18877346	1997	1997	1997	1997	0
472	20241018	123700	18877346	1997	1997	1997	1997	0
473	20241018	123600	18877346	1997	1997	1997	1997	0
474	20241018	123500	18877346	1997	1997	1997	1997	36
475	20241018	123400	18805454	1997	1997	1997	1997	0
476	20241018	123300	18805454	1997	1997	1997	1997	0
477	20241018	123200	18805454	1997	1997	1997	1997	0
478	20241018	123100	18805454	1997	1997	1997	1997	0
479	20241018	123000	18805454	1997	1997	1997	1997	0
480	20241018	122900	18805454	1997	1997	1997	1997	0
481	20241018	122800	18805454	1997	1997	1997	1997	0
482	20241018	122700	18805454	1997	1997	1997	1997	25
483	20241018	122600	18755529	1997	1997	1997	1997	0
484	20241018	122500	18755529	1997	1997	1997	1997	0
485	20241018	122400	18755529	1997	1997	1997	1997	0
486	20241018	122300	18755529	1997	1997	1997	1997	0
487	20241018	122200	18755529	1997	1997	1997	1997	0
488	20241018	122100	18755529	1997	1997	1997	1997	0
489	20241018	122000	18755529	1997	1978	1997	1978	1020
490	20241018	121900	16736931	1978	1978	1978	1978	27
491	20241018	121800	16683525	1978	1978	1978	1978	0
492	20241018	121700	16683525	1978	1978	1978	1978	0
493	20241018	121600	16683525	1978	1978	1978	1978	0
494	20241018	121500	16683525	1978	1978	1978	1978	0
495	20241018	121400	16683525	1978	1978	1978	1978	0
496	20241018	121300	16683525	1978	1978	1978	1978	0
497	20241018	121200	16683525	1978	1982	1982	1978	1175
498	20241018	121100	14357448	1982	1987	1987	1982	319
499	20241018	121000	13724026	1989	1987	1989	1987	24
500	20241018	120900	13676298	1986	1987	1987	1986	35
501	20241018	120800	13606758	1984	1984	1984	1984	0
502	20241018	120700	13606758	1984	1983	1984	1983	887
503	20241018	120600	11847816	1983	1983	1983	1983	0
504	20241018	120500	11847816	1983	1983	1983	1983	0
505	20241018	120400	11847816	1983	1983	1983	1983	0
506	20241018	120300	11847816	1983	1983	1983	1983	0
507	20241018	120200	11847816	1983	1983	1983	1983	200
508	20241018	120100	11451216	1983	1983	1983	1983	0
509	20241018	120000	11451216	1983	1983	1983	1983	0
510	20241018	115900	11451216	1983	1983	1983	1983	0
511	20241018	115800	11451216	1983	1983	1983	1983	2
512	20241018	115700	11447250	1983	1983	1983	1983	0
513	20241018	115600	11447250	1983	1983	1983	1983	5
514	20241018	115500	11437335	1983	1983	1983	1983	0
515	20241018	115400	11437335	1983	1983	1983	1983	0
516	20241018	115300	11437335	1983	1983	1983	1983	0
517	20241018	115200	11437335	1983	1983	1983	1983	683
518	20241018	115100	10082946	1983	1983	1983	1983	0
519	20241018	115000	10082946	1983	1983	1983	1983	64
520	20241018	114900	9956034	1983	1983	1983	1983	0
521	20241018	114800	9956034	1983	1983	1983	1983	0
522	20241018	114700	9956034	1983	1983	1983	1983	18
523	20241018	114600	9920340	1984	2000	2000	1984	1735
524	20241018	114500	6455982	2000	2000	2000	2000	0
525	20241018	114400	6455982	2000	2000	2000	2000	0
526	20241018	114300	6455982	2000	2000	2000	2000	0
527	20241018	114200	6455982	2000	2000	2000	2000	0
528	20241018	114100	6455982	2000	2000	2000	2000	0
529	20241018	114000	6455982	2000	2000	2000	2000	0
530	20241018	113900	6455982	2000	2000	2000	2000	0
531	20241018	113800	6455982	2000	2000	2000	2000	0
532	20241018	113700	6455982	2000	2000	2000	2000	0
533	20241018	113600	6455982	2000	2000	2000	2000	0
534	20241018	113500	6455982	2000	2000	2000	2000	0
535	20241018	113400	6455982	2000	2000	2000	2000	0
536	20241018	113300	6455982	2000	2000	2000	2000	0
537	20241018	113200	6455982	2000	2000	2000	2000	0
538	20241018	113100	6455982	2000	2000	2000	2000	0
539	20241018	113000	6455982	2000	2000	2000	2000	0
540	20241018	112900	6455982	2000	2000	2000	2000	0
541	20241018	112800	6455982	2000	2000	2000	2000	0
542	20241018	112700	6455982	2000	2000	2000	2000	0
543	20241018	112600	6455982	2000	2000	2000	2000	0
544	20241018	112500	6455982	2000	2000	2000	2000	0
545	20241018	112400	6455982	2000	2000	2000	2000	4
546	20241018	112300	6447982	2000	2000	2000	2000	0
547	20241018	112200	6447982	2000	2000	2000	2000	0
548	20241018	112100	6447982	2000	2000	2000	2000	0
549	20241018	112000	6447982	2000	2000	2000	2000	0
550	20241018	111900	6447982	2000	2000	2000	2000	0
551	20241018	111800	6447982	2000	2000	2000	2000	0
552	20241018	111700	6447982	2000	2000	2000	2000	0
553	20241018	111600	6447982	2000	2000	2000	2000	0
554	20241018	111500	6447982	2000	2000	2000	2000	0
555	20241018	111400	6447982	2000	2000	2000	2000	0
556	20241018	111300	6447982	2000	2000	2000	2000	0
557	20241018	111200	6447982	2000	2000	2000	2000	0
558	20241018	111100	6447982	2000	2000	2000	2000	0
559	20241018	111000	6447982	2000	2000	2000	2000	4
560	20241018	110900	6439982	2005	2005	2005	2005	0
561	20241018	110800	6439982	2005	2005	2005	2005	0
562	20241018	110700	6439982	2005	2005	2005	2005	0
563	20241018	110600	6439982	2005	2005	2005	2005	0
564	20241018	110500	6439982	2005	2005	2005	2005	0
565	20241018	110400	6439982	2005	2005	2005	2005	0
566	20241018	110300	6439982	2005	2005	2005	2005	0
567	20241018	110200	6439982	2005	2005	2005	2005	0
568	20241018	110100	6439982	2005	2005	2005	2005	0
569	20241018	110000	6439982	2005	2005	2005	2005	0
570	20241018	105900	6439982	2005	2005	2005	2005	0
571	20241018	105800	6439982	2005	2005	2005	2005	0
572	20241018	105700	6439982	2005	2005	2005	2005	0
573	20241018	105600	6439982	2005	2005	2005	2005	0
574	20241018	105500	6439982	2005	2005	2005	2005	20
575	20241018	105400	6399882	2000	2000	2000	2000	4
576	20241018	105300	6391882	2005	2005	2005	2005	0
577	20241018	105200	6391882	2005	2005	2005	2005	0
578	20241018	105100	6391882	2005	2005	2005	2005	0
579	20241018	105000	6391882	2005	2005	2005	2005	78
580	20241018	104900	6235492	2000	2000	2000	2000	0
581	20241018	104800	6235492	2000	2000	2000	2000	0
582	20241018	104700	6235492	2000	2000	2000	2000	0
583	20241018	104600	6235492	2000	2000	2000	2000	0
584	20241018	104500	6235492	2000	2000	2000	2000	4
585	20241018	104400	6227492	2000	2000	2000	2000	0
586	20241018	104300	6227492	2000	2000	2000	2000	0
587	20241018	104200	6227492	2000	2000	2000	2000	0
588	20241018	104100	6227492	2000	2000	2000	2000	0
589	20241018	104000	6227492	2000	2000	2000	2000	0
590	20241018	103900	6227492	2000	2000	2000	2000	10
591	20241018	103800	6207492	2005	2005	2005	2005	0
592	20241018	103700	6207492	2005	2005	2005	2005	0
593	20241018	103600	6207492	2005	2005	2005	2005	0
594	20241018	103500	6207492	2005	2005	2005	2005	25
595	20241018	103400	6157367	2000	2000	2000	2000	0
596	20241018	103300	6157367	2000	2000	2000	2000	0
597	20241018	103200	6157367	2000	2000	2000	2000	0
598	20241018	103100	6157367	2000	2000	2000	2000	0
599	20241018	103000	6157367	2000	2000	2000	2000	0
600	20241018	102900	6157367	2000	2000	2000	2000	0
601	20241018	102800	6157367	2000	2000	2000	2000	0
602	20241018	102700	6157367	2000	2000	2000	2000	0
603	20241018	102600	6157367	2000	2000	2000	2000	0
604	20241018	102500	6157367	2000	2000	2000	2000	0
605	20241018	102400	6157367	2000	2000	2000	2000	0
606	20241018	102300	6157367	2000	2000	2000	2000	0
607	20241018	102200	6157367	2000	2000	2000	2000	0
608	20241018	102100	6157367	2000	2000	2000	2000	0
609	20241018	102000	6157367	2000	2000	2000	2000	163
610	20241018	101900	5831367	2000	2000	2000	2000	0
611	20241018	101800	5831367	2000	2000	2000	2000	0
612	20241018	101700	5831367	2000	2000	2000	2000	0
613	20241018	101600	5831367	2000	2000	2000	2000	2
614	20241018	101500	5827367	2000	2000	2000	2000	0
615	20241018	101400	5827367	2000	2000	2000	2000	25
616	20241018	101300	5777367	2005	2005	2005	2005	0
617	20241018	101200	5777367	2005	2005	2005	2005	0
618	20241018	101100	5777367	2005	2005	2005	2005	0
619	20241018	101000	5777367	2005	2005	2005	2005	0
620	20241018	100900	5777367	2005	2005	2005	2005	4
621	20241018	100800	5769347	2000	2000	2000	2000	0
622	20241018	100700	5769347	2000	2000	2000	2000	0
623	20241018	100600	5769347	2000	2000	2000	2000	4
624	20241018	100500	5761347	2005	2005	2005	2005	0
625	20241018	100400	5761347	2005	2005	2005	2005	0
626	20241018	100300	5761347	2005	2005	2005	2005	5
627	20241018	100200	5751322	2005	2005	2005	2005	18
628	20241018	100100	5715232	2005	2005	2005	2005	0
629	20241018	100000	5715232	2005	2005	2005	2005	0
630	20241018	095900	5715232	2005	2010	2010	1979	2090
631	20241018	095800	1536295	2015	2015	2015	2015	0
632	20241018	095700	1536295	2015	2015	2015	2015	0
633	20241018	095600	1536295	2015	2015	2015	2015	0
634	20241018	095500	1536295	2015	2015	2015	2015	0
635	20241018	095400	1536295	2015	2015	2015	2015	0
636	20241018	095300	1536295	2015	2015	2015	2015	0
637	20241018	095200	1536295	2015	2015	2015	2015	0
638	20241018	095100	1536295	2015	2015	2015	2015	0
639	20241018	095000	1536295	2015	2015	2015	2015	0
640	20241018	094900	1536295	2015	2015	2015	2015	0
641	20241018	094800	1536295	2015	2015	2015	2015	0
642	20241018	094700	1536295	2015	2015	2015	2015	0
643	20241018	094600	1536295	2015	2015	2015	2015	0
644	20241018	094500	1536295	2015	2015	2015	2015	0
645	20241018	094400	1536295	2015	2015	2015	2015	0
646	20241018	094300	1536295	2015	2015	2015	2015	0
647	20241018	094200	1536295	2015	2015	2015	2015	0
648	20241018	094100	1536295	2015	2015	2015	2015	0
649	20241018	094000	1536295	2015	2015	2015	2015	0
650	20241018	093900	1536295	2015	2015	2015	2015	0
651	20241018	093800	1536295	2015	2015	2015	2015	0
652	20241018	093700	1536295	2015	2015	2015	2015	0
653	20241018	093600	1536295	2015	2015	2015	2015	1
654	20241018	093500	1534280	2015	2015	2015	2015	0
655	20241018	093400	1534280	2015	2015	2015	2015	1
656	20241018	093300	1532265	2015	2015	2015	2015	1
657	20241018	093200	1530250	2010	2015	2015	2010	8
658	20241018	093100	1514155	2010	2010	2010	2010	2
659	20241018	093000	1510135	2010	2025	2025	2010	670
660	20241018	092900	162005	2025	2025	2025	2025	0
661	20241018	092800	162005	2025	2025	2025	2025	0
662	20241018	092700	162005	2025	2025	2025	2025	0
663	20241018	092600	162005	2025	2025	2025	2025	0
664	20241018	092500	162005	2025	2025	2025	2025	0
665	20241018	092400	162005	2025	2025	2025	2025	0
666	20241018	092300	162005	2025	2025	2025	2025	0
667	20241018	092200	162005	2025	2025	2025	2025	0
668	20241018	092100	162005	2025	2025	2025	2025	0
669	20241018	092000	162005	2025	2025	2025	2025	0
670	20241018	091900	162005	2025	2025	2025	2025	0
671	20241018	091800	162005	2025	2025	2025	2025	2
672	20241018	091700	157955	2025	2025	2025	2025	0
673	20241018	091600	157955	2025	2025	2025	2025	0
674	20241018	091500	157955	2025	2025	2025	2025	0
675	20241018	091400	157955	2025	2025	2025	2025	0
676	20241018	091300	157955	2025	2025	2025	2025	0
677	20241018	091200	157955	2025	2025	2025	2025	0
678	20241018	091100	157955	2025	2025	2025	2025	0
679	20241018	091000	157955	2025	2025	2025	2025	10
680	20241018	090900	137705	2025	2025	2025	2025	5
681	20241018	090800	127580	2025	2025	2025	2025	10
682	20241018	090700	107330	2025	2025	2025	2025	39
683	20241018	090600	28355	2025	2025	2025	2025	13
684	20241018	090500	2030	2030	2030	2030	2030	0
685	20241018	090400	2030	2030	2030	2030	2030	0
686	20241018	090300	2030	2030	2030	2030	2030	0
687	20241018	090200	2030	2030	2030	2030	2030	0
688	20241018	090100	2030	2030	2030	2030	2030	0
689	20241018	090000	2030	2030	2030	2030	2030	1