KissMeData/042510/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	192700	112046388	1975	1975	1975	1975	1239
3	20241021	192600	112046388	1975	1975	1975	1975	0
4	20241021	192500	112046388	1975	1975	1975	1975	0
5	20241021	192400	112046388	1975	1975	1975	1975	0
6	20241021	192300	112046388	1975	1975	1975	1975	0
7	20241021	192200	112046388	1975	1975	1975	1975	0
8	20241021	192100	112046388	1975	1975	1975	1975	0
9	20241021	192000	112046388	1975	1975	1975	1975	0
10	20241021	191900	112046388	1975	1975	1975	1975	0
11	20241021	191800	112046388	1975	1975	1975	1975	0
12	20241021	191700	112046388	1975	1975	1975	1975	0
13	20241021	191600	112046388	1975	1975	1975	1975	0
14	20241021	191500	112046388	1975	1975	1975	1975	0
15	20241021	191400	112046388	1975	1975	1975	1975	0
16	20241021	191300	112046388	1975	1975	1975	1975	0
17	20241021	191200	112046388	1975	1975	1975	1975	0
18	20241021	191100	112046388	1975	1975	1975	1975	0
19	20241021	191000	112046388	1975	1975	1975	1975	0
20	20241021	190900	112046388	1975	1975	1975	1975	0
21	20241021	190800	112046388	1975	1975	1975	1975	0
22	20241021	190700	112046388	1975	1975	1975	1975	0
23	20241021	190600	112046388	1975	1975	1975	1975	0
24	20241021	190500	112046388	1975	1975	1975	1975	0
25	20241021	190400	112046388	1975	1975	1975	1975	0
26	20241021	190300	112046388	1975	1975	1975	1975	0
27	20241021	190200	112046388	1975	1975	1975	1975	0
28	20241021	190100	112046388	1975	1975	1975	1975	0
29	20241021	190000	112046388	1975	1975	1975	1975	0
30	20241021	185900	112046388	1975	1975	1975	1975	0
31	20241021	185800	112046388	1975	1975	1975	1975	0
32	20241021	185700	112046388	1975	1975	1975	1975	1239
33	20241021	185600	112046388	1975	1975	1975	1975	0
34	20241021	185500	112046388	1975	1975	1975	1975	0
35	20241021	185400	112046388	1975	1975	1975	1975	0
36	20241021	185300	112046388	1975	1975	1975	1975	0
37	20241021	185200	112046388	1975	1975	1975	1975	0
38	20241021	185100	112046388	1975	1975	1975	1975	0
39	20241021	185000	112046388	1975	1975	1975	1975	0
40	20241021	184900	112046388	1975	1975	1975	1975	0
41	20241021	184800	112046388	1975	1975	1975	1975	0
42	20241021	184700	112046388	1975	1975	1975	1975	0
43	20241021	184600	112046388	1975	1975	1975	1975	0
44	20241021	184500	112046388	1975	1975	1975	1975	0
45	20241021	184400	112046388	1975	1975	1975	1975	0
46	20241021	184300	112046388	1975	1975	1975	1975	0
47	20241021	184200	112046388	1975	1975	1975	1975	0
48	20241021	184100	112046388	1975	1975	1975	1975	0
49	20241021	184000	112046388	1975	1975	1975	1975	0
50	20241021	183900	112046388	1975	1975	1975	1975	0
51	20241021	183800	112046388	1975	1975	1975	1975	0
52	20241021	183700	112046388	1975	1975	1975	1975	0
53	20241021	183600	112046388	1975	1975	1975	1975	0
54	20241021	183500	112046388	1975	1975	1975	1975	0
55	20241021	183400	112046388	1975	1975	1975	1975	0
56	20241021	183300	112046388	1975	1975	1975	1975	0
57	20241021	183200	112046388	1975	1975	1975	1975	0
58	20241021	183100	112046388	1975	1975	1975	1975	0
59	20241021	183000	112046388	1975	1975	1975	1975	0
60	20241021	182900	112046388	1975	1975	1975	1975	0
61	20241021	182800	112046388	1975	1975	1975	1975	0
62	20241021	182700	112046388	1975	1975	1975	1975	1239
63	20241021	182600	112046388	1975	1975	1975	1975	0
64	20241021	182500	112046388	1975	1975	1975	1975	0
65	20241021	182400	112046388	1975	1975	1975	1975	0
66	20241021	182300	112046388	1975	1975	1975	1975	0
67	20241021	182200	112046388	1975	1975	1975	1975	0
68	20241021	182100	112046388	1975	1975	1975	1975	0
69	20241021	182000	112046388	1975	1975	1975	1975	0
70	20241021	181900	112046388	1975	1975	1975	1975	0
71	20241021	181800	112046388	1975	1975	1975	1975	0
72	20241021	181700	112046388	1975	1975	1975	1975	0
73	20241021	181600	112046388	1975	1975	1975	1975	0
74	20241021	181500	112046388	1975	1975	1975	1975	0
75	20241021	181400	112046388	1975	1975	1975	1975	0
76	20241021	181300	112046388	1975	1975	1975	1975	0
77	20241021	181200	112046388	1975	1975	1975	1975	0
78	20241021	181100	112046388	1975	1975	1975	1975	0
79	20241021	181000	112046388	1975	1975	1975	1975	0
80	20241021	180900	112046388	1975	1975	1975	1975	0
81	20241021	180800	112046388	1975	1975	1975	1975	0
82	20241021	180700	112046388	1975	1975	1975	1975	0
83	20241021	180600	112046388	1975	1975	1975	1975	0
84	20241021	180500	112046388	1975	1975	1975	1975	0
85	20241021	180400	112046388	1975	1975	1975	1975	0
86	20241021	180300	112046388	1975	1975	1975	1975	0
87	20241021	180200	112046388	1975	1975	1975	1975	0
88	20241021	180100	112046388	1975	1975	1975	1975	0
89	20241021	180000	112046388	1975	1975	1975	1975	0
90	20241021	175900	112046388	1975	1975	1975	1975	0
91	20241021	175800	112046388	1975	1975	1975	1975	0
92	20241021	175700	112046388	1975	1975	1975	1975	1239
93	20241021	175600	112046388	1975	1975	1975	1975	0
94	20241021	175500	112046388	1975	1975	1975	1975	0
95	20241021	175400	112046388	1975	1975	1975	1975	0
96	20241021	175300	112046388	1975	1975	1975	1975	0
97	20241021	175200	112046388	1975	1975	1975	1975	0
98	20241021	175100	112046388	1975	1975	1975	1975	0
99	20241021	175000	112046388	1975	1975	1975	1975	0
100	20241021	174900	112046388	1975	1975	1975	1975	0
101	20241021	174800	112046388	1975	1975	1975	1975	0
102	20241021	174700	112046388	1975	1975	1975	1975	0
103	20241021	174600	112046388	1975	1975	1975	1975	0
104	20241021	174500	112046388	1975	1975	1975	1975	0
105	20241021	174400	112046388	1975	1975	1975	1975	0
106	20241021	174300	112046388	1975	1975	1975	1975	0
107	20241021	174200	112046388	1975	1975	1975	1975	0
108	20241021	174100	112046388	1975	1975	1975	1975	0
109	20241021	174000	112046388	1975	1975	1975	1975	0
110	20241021	173900	112046388	1975	1975	1975	1975	0
111	20241021	173800	112046388	1975	1975	1975	1975	0
112	20241021	173700	112046388	1975	1975	1975	1975	0
113	20241021	173600	112046388	1975	1975	1975	1975	0
114	20241021	173500	112046388	1975	1975	1975	1975	0
115	20241021	173400	112046388	1975	1975	1975	1975	0
116	20241021	173300	112046388	1975	1975	1975	1975	0
117	20241021	173200	112046388	1975	1975	1975	1975	0
118	20241021	173100	112046388	1975	1975	1975	1975	0
119	20241021	173000	112046388	1975	1975	1975	1975	0
120	20241021	172900	112046388	1975	1975	1975	1975	0
121	20241021	172800	112046388	1975	1975	1975	1975	0
122	20241021	172700	112046388	1975	1975	1975	1975	1239
123	20241021	172600	112046388	1975	1975	1975	1975	0
124	20241021	172500	112046388	1975	1975	1975	1975	0
125	20241021	172400	112046388	1975	1975	1975	1975	0
126	20241021	172300	112046388	1975	1975	1975	1975	0
127	20241021	172200	112046388	1975	1975	1975	1975	0
128	20241021	172100	112046388	1975	1975	1975	1975	0
129	20241021	172000	112046388	1975	1975	1975	1975	0
130	20241021	171900	112046388	1975	1975	1975	1975	0
131	20241021	171800	112046388	1975	1975	1975	1975	0
132	20241021	171700	112046388	1975	1975	1975	1975	0
133	20241021	171600	112046388	1975	1975	1975	1975	0
134	20241021	171500	112046388	1975	1975	1975	1975	0
135	20241021	171400	112046388	1975	1975	1975	1975	0
136	20241021	171300	112046388	1975	1975	1975	1975	0
137	20241021	171200	112046388	1975	1975	1975	1975	0
138	20241021	171100	112046388	1975	1975	1975	1975	0
139	20241021	171000	112046388	1975	1975	1975	1975	0
140	20241021	170900	112046388	1975	1975	1975	1975	0
141	20241021	170800	112046388	1975	1975	1975	1975	0
142	20241021	170700	112046388	1975	1975	1975	1975	0
143	20241021	170600	112046388	1975	1975	1975	1975	0
144	20241021	170500	112046388	1975	1975	1975	1975	0
145	20241021	170400	112046388	1975	1975	1975	1975	0
146	20241021	170300	112046388	1975	1975	1975	1975	0
147	20241021	170200	112046388	1975	1975	1975	1975	0
148	20241021	170100	112046388	1975	1975	1975	1975	0
149	20241021	170000	112046388	1975	1975	1975	1975	0
150	20241021	165900	112046388	1975	1975	1975	1975	0
151	20241021	165800	112046388	1975	1975	1975	1975	0
152	20241021	165700	112046388	1975	1975	1975	1975	1239
153	20241021	165600	112046388	1975	1975	1975	1975	0
154	20241021	165500	112046388	1975	1975	1975	1975	0
155	20241021	165400	112046388	1975	1975	1975	1975	0
156	20241021	165300	112046388	1975	1975	1975	1975	0
157	20241021	165200	112046388	1975	1975	1975	1975	0
158	20241021	165100	112046388	1975	1975	1975	1975	0
159	20241021	165000	112046388	1975	1975	1975	1975	0
160	20241021	164900	112046388	1975	1975	1975	1975	0
161	20241021	164800	112046388	1975	1975	1975	1975	0
162	20241021	164700	112046388	1975	1975	1975	1975	0
163	20241021	164600	112046388	1975	1975	1975	1975	0
164	20241021	164500	112046388	1975	1975	1975	1975	0
165	20241021	164400	112046388	1975	1975	1975	1975	0
166	20241021	164300	112046388	1975	1975	1975	1975	0
167	20241021	164200	112046388	1975	1975	1975	1975	0
168	20241021	164100	112046388	1975	1975	1975	1975	0
169	20241021	164000	112046388	1975	1975	1975	1975	0
170	20241021	163900	112046388	1975	1975	1975	1975	0
171	20241021	163800	112046388	1975	1975	1975	1975	0
172	20241021	163700	112046388	1975	1975	1975	1975	0
173	20241021	163600	112046388	1975	1975	1975	1975	0
174	20241021	163500	112046388	1975	1975	1975	1975	0
175	20241021	163400	112046388	1975	1975	1975	1975	0
176	20241021	163300	112046388	1975	1975	1975	1975	0
177	20241021	163200	112046388	1975	1975	1975	1975	0
178	20241021	163100	112046388	1975	1975	1975	1975	0
179	20241021	163000	112046388	1975	1975	1975	1975	0
180	20241021	162900	112046388	1975	1975	1975	1975	0
181	20241021	162800	112046388	1975	1975	1975	1975	0
182	20241021	162700	112046388	1975	1975	1975	1975	1239
183	20241021	162600	112046388	1975	1975	1975	1975	0
184	20241021	162500	112046388	1975	1975	1975	1975	0
185	20241021	162400	112046388	1975	1975	1975	1975	0
186	20241021	162300	112046388	1975	1975	1975	1975	0
187	20241021	162200	112046388	1975	1975	1975	1975	0
188	20241021	162100	112046388	1975	1975	1975	1975	0
189	20241021	162000	112046388	1975	1975	1975	1975	0
190	20241021	161900	112046388	1975	1975	1975	1975	0
191	20241021	161800	112046388	1975	1975	1975	1975	0
192	20241021	161700	112046388	1975	1975	1975	1975	0
193	20241021	161600	112046388	1975	1975	1975	1975	0
194	20241021	161500	112046388	1975	1975	1975	1975	0
195	20241021	161400	112046388	1975	1975	1975	1975	0
196	20241021	161300	112046388	1975	1975	1975	1975	0
197	20241021	161200	112046388	1975	1975	1975	1975	0
198	20241021	161100	112046388	1975	1975	1975	1975	0
199	20241021	161000	112046388	1975	1975	1975	1975	0
200	20241021	160900	112046388	1975	1975	1975	1975	0
201	20241021	160800	112046388	1975	1975	1975	1975	0
202	20241021	160700	112046388	1975	1975	1975	1975	0
203	20241021	160600	112046388	1975	1975	1975	1975	0
204	20241021	160500	112046388	1975	1975	1975	1975	0
205	20241021	160400	112046388	1975	1975	1975	1975	0
206	20241021	160300	112046388	1975	1975	1975	1975	0
207	20241021	160200	112046388	1975	1975	1975	1975	0
208	20241021	160100	112046388	1975	1975	1975	1975	0
209	20241021	160000	112046388	1975	1975	1975	1975	0
210	20241021	155900	112046388	1975	1975	1975	1975	0
211	20241021	155800	112046388	1975	1975	1975	1975	0
212	20241021	155700	112046388	1975	1975	1975	1975	1239
213	20241021	155600	112046388	1975	1975	1975	1975	0
214	20241021	155500	112046388	1975	1975	1975	1975	0
215	20241021	155400	112046388	1975	1975	1975	1975	0
216	20241021	155300	112046388	1975	1975	1975	1975	0
217	20241021	155200	112046388	1975	1975	1975	1975	0
218	20241021	155100	112046388	1975	1975	1975	1975	0
219	20241021	155000	112046388	1975	1975	1975	1975	0
220	20241021	154900	112046388	1975	1975	1975	1975	0
221	20241021	154800	112046388	1975	1975	1975	1975	0
222	20241021	154700	112046388	1975	1975	1975	1975	0
223	20241021	154600	112046388	1975	1975	1975	1975	0
224	20241021	154500	112046388	1975	1975	1975	1975	0
225	20241021	154400	112046388	1975	1975	1975	1975	0
226	20241021	154300	112046388	1975	1975	1975	1975	0
227	20241021	154200	112046388	1975	1975	1975	1975	0
228	20241021	154100	112046388	1975	1975	1975	1975	0
229	20241021	154000	112046388	1975	1975	1975	1975	0
230	20241021	153900	112046388	1975	1975	1975	1975	0
231	20241021	153800	112046388	1975	1975	1975	1975	0
232	20241021	153700	112046388	1975	1975	1975	1975	0
233	20241021	153600	112046388	1975	1975	1975	1975	0
234	20241021	153500	112046388	1975	1975	1975	1975	0
235	20241021	153400	112046388	1975	1975	1975	1975	0
236	20241021	153300	112046388	1975	1975	1975	1975	0
237	20241021	153200	112046388	1975	1975	1975	1975	0
238	20241021	153100	112046388	1975	1975	1975	1975	0
239	20241021	153000	112046388	1975	1975	1975	1975	1239
240	20241021	152900	109599363	1976	1976	1976	1976	0
241	20241021	152800	109599363	1976	1976	1976	1976	0
242	20241021	152700	109599363	1976	1976	1976	1976	0
243	20241021	152600	109599363	1976	1976	1976	1976	0
244	20241021	152500	109599363	1976	1976	1976	1976	0
245	20241021	152400	109599363	1976	1976	1976	1976	0
246	20241021	152300	109599363	1976	1976	1976	1976	0
247	20241021	152200	109599363	1976	1976	1976	1976	0
248	20241021	152100	109599363	1976	1976	1976	1976	0
249	20241021	152000	109599363	1976	1976	1976	1976	0
250	20241021	151900	109599363	1976	1976	1976	1976	4
251	20241021	151800	109591459	1976	1977	1977	1976	145
252	20241021	151700	109304938	1977	1977	1977	1977	2
253	20241021	151600	109300984	1977	1978	1978	1976	516
254	20241021	151500	108281037	1978	1978	1978	1976	557
255	20241021	151400	107179582	1978	1974	1978	1974	1933
256	20241021	151300	103361528	1974	1974	1974	1968	559
257	20241021	151200	102261380	1975	1975	1975	1975	0
258	20241021	151100	102261380	1975	1975	1975	1975	39
259	20241021	151000	102184355	1969	1969	1969	1969	1424
260	20241021	150900	99380499	1969	1976	1976	1969	903
261	20241021	150800	97601435	1967	1972	1976	1967	2419
262	20241021	150700	92841151	1976	1976	1976	1976	0
263	20241021	150600	92841151	1976	1976	1976	1976	1
264	20241021	150500	92839175	1976	1976	1976	1976	0
265	20241021	150400	92839175	1976	1973	1976	1972	1921
266	20241021	150300	89050464	1977	1976	1977	1976	3
267	20241021	150200	89044534	1976	1976	1976	1972	2090
268	20241021	150100	84920886	1974	1974	1974	1974	0
269	20241021	150000	84920886	1974	1974	1974	1974	0
270	20241021	145900	84920886	1974	1974	1974	1974	0
271	20241021	145800	84920886	1974	1974	1974	1974	0
272	20241021	145700	84920886	1974	1974	1974	1974	0
273	20241021	145600	84920886	1974	1976	1976	1974	2157
274	20241021	145500	80662916	1977	1977	1977	1977	10
275	20241021	145400	80643146	1978	1978	1978	1978	1
276	20241021	145300	80641168	1978	1978	1978	1978	0
277	20241021	145200	80641168	1978	1978	1978	1978	0
278	20241021	145100	80641168	1978	1978	1978	1978	0
279	20241021	145000	80641168	1978	1978	1978	1978	10
280	20241021	144900	80621388	1978	1978	1978	1978	0
281	20241021	144800	80621388	1978	1978	1978	1978	0
282	20241021	144700	80621388	1978	1978	1978	1978	0
283	20241021	144600	80621388	1978	1975	1978	1974	1201
284	20241021	144500	78249743	1976	1976	1976	1976	0
285	20241021	144400	78249743	1976	1976	1976	1976	481
286	20241021	144300	77299287	1976	1976	1976	1976	0
287	20241021	144200	77299287	1976	1976	1976	1976	0
288	20241021	144100	77299287	1976	1976	1976	1976	0
289	20241021	144000	77299287	1976	1976	1976	1976	0
290	20241021	143900	77299287	1976	1976	1976	1976	200
291	20241021	143800	76904087	1978	1978	1978	1978	0
292	20241021	143700	76904087	1978	1978	1978	1978	0
293	20241021	143600	76904087	1978	1978	1978	1978	0
294	20241021	143500	76904087	1978	1978	1978	1978	1
295	20241021	143400	76902109	1975	1976	1976	1975	16
296	20241021	143300	76870505	1977	1977	1977	1977	28
297	20241021	143200	76815149	1977	1977	1977	1977	0
298	20241021	143100	76815149	1977	1977	1977	1977	1
299	20241021	143000	76813172	1977	1977	1977	1977	0
300	20241021	142900	76813172	1977	1977	1977	1977	0
301	20241021	142800	76813172	1977	1977	1977	1977	0
302	20241021	142700	76813172	1977	1977	1977	1977	1
303	20241021	142600	76811195	1977	1977	1977	1977	1
304	20241021	142500	76809218	1977	1977	1977	1977	720
305	20241021	142400	75385778	1977	1977	1977	1977	0
306	20241021	142300	75385778	1977	1977	1977	1977	0
307	20241021	142200	75385778	1977	1977	1977	1977	3
308	20241021	142100	75379847	1977	1977	1977	1977	2
309	20241021	142000	75375893	1977	1977	1977	1977	38
310	20241021	141900	75300767	1977	1977	1977	1977	0
311	20241021	141800	75300767	1977	1977	1977	1977	0
312	20241021	141700	75300767	1977	1975	1977	1975	908
313	20241021	141600	73507347	1977	1977	1977	1977	10
314	20241021	141500	73487577	1975	1976	1976	1975	249
315	20241021	141400	72995648	1976	1976	1976	1976	0
316	20241021	141300	72995648	1976	1976	1976	1976	0
317	20241021	141200	72995648	1976	1976	1976	1976	432
318	20241021	141100	72142016	1977	1977	1977	1977	0
319	20241021	141000	72142016	1977	1977	1977	1977	2
320	20241021	140900	72138062	1977	1977	1977	1977	0
321	20241021	140800	72138062	1977	1977	1977	1977	2
322	20241021	140700	72134108	1977	1977	1977	1977	0
323	20241021	140600	72134108	1977	1977	1977	1977	0
324	20241021	140500	72134108	1977	1977	1977	1977	1
325	20241021	140400	72132131	1976	1976	1976	1976	0
326	20241021	140300	72132131	1976	1976	1976	1976	0
327	20241021	140200	72132131	1976	1976	1976	1976	10
328	20241021	140100	72112371	1976	1976	1976	1976	110
329	20241021	140000	71895011	1977	1977	1977	1977	0
330	20241021	135900	71895011	1977	1977	1977	1977	7
331	20241021	135800	71881172	1977	1977	1977	1977	1
332	20241021	135700	71879195	1976	1976	1976	1976	0
333	20241021	135600	71879195	1976	1977	1977	1976	1854
334	20241021	135500	68215641	1978	1978	1978	1978	2
335	20241021	135400	68211685	1978	1978	1978	1978	0
336	20241021	135300	68211685	1978	1978	1978	1978	0
337	20241021	135200	68211685	1978	1978	1978	1978	0
338	20241021	135100	68211685	1978	1978	1978	1978	0
339	20241021	135000	68211685	1978	1978	1978	1978	0
340	20241021	134900	68211685	1978	1978	1978	1978	0
341	20241021	134800	68211685	1978	1978	1978	1978	0
342	20241021	134700	68211685	1978	1978	1978	1978	139
343	20241021	134600	67936743	1976	1976	1976	1976	0
344	20241021	134500	67936743	1976	1977	1977	1976	2666
345	20241021	134400	62668721	1978	1978	1978	1978	0
346	20241021	134300	62668721	1978	1977	1978	1977	601
347	20241021	134200	61480543	1978	1978	1978	1978	10
348	20241021	134100	61460763	1978	1978	1978	1978	0
349	20241021	134000	61460763	1978	1978	1978	1978	2
350	20241021	133900	61456807	1978	1978	1978	1978	0
351	20241021	133800	61456807	1978	1978	1978	1978	1
352	20241021	133700	61454829	1975	1976	1976	1975	310
353	20241021	133600	60842325	1978	1978	1978	1978	0
354	20241021	133500	60842325	1978	1978	1978	1978	0
355	20241021	133400	60842325	1978	1978	1978	1978	100
356	20241021	133300	60644525	1978	1978	1978	1978	0
357	20241021	133200	60644525	1978	1978	1978	1978	0
358	20241021	133100	60644525	1978	1978	1978	1978	1
359	20241021	133000	60642547	1976	1976	1976	1976	0
360	20241021	132900	60642547	1976	1976	1976	1976	0
361	20241021	132800	60642547	1976	1976	1976	1976	0
362	20241021	132700	60642547	1976	1976	1976	1976	0
363	20241021	132600	60642547	1976	1976	1976	1976	0
364	20241021	132500	60642547	1976	1976	1976	1976	1461
365	20241021	132400	57755611	1976	1976	1976	1976	6
366	20241021	132300	57743755	1976	1976	1976	1976	0
367	20241021	132200	57743755	1976	1976	1976	1976	0
368	20241021	132100	57743755	1976	1976	1976	1976	0
369	20241021	132000	57743755	1976	1976	1976	1976	1
370	20241021	131900	57741779	1976	1976	1976	1976	0
371	20241021	131800	57741779	1976	1976	1976	1976	740
372	20241021	131700	56279539	1978	1978	1978	1978	0
373	20241021	131600	56279539	1978	1977	1978	1976	750
374	20241021	131500	54796639	1978	1978	1978	1978	0
375	20241021	131400	54796639	1978	1978	1978	1978	101
376	20241021	131300	54596861	1978	1978	1978	1978	252
377	20241021	131200	54098405	1978	1978	1978	1978	0
378	20241021	131100	54098405	1978	1978	1978	1978	265
379	20241021	131000	53574235	1978	1978	1978	1978	0
380	20241021	130900	53574235	1978	1978	1978	1978	0
381	20241021	130800	53574235	1978	1978	1978	1978	0
382	20241021	130700	53574235	1978	1978	1978	1978	0
383	20241021	130600	53574235	1978	1977	1978	1977	39
384	20241021	130500	53497131	1976	1976	1976	1976	50
385	20241021	130400	53398331	1977	1977	1977	1977	50
386	20241021	130300	53299481	1977	1977	1977	1977	12
387	20241021	130200	53275757	1978	1978	1978	1978	0
388	20241021	130100	53275757	1978	1978	1978	1978	7
389	20241021	130000	53261911	1976	1976	1976	1976	0
390	20241021	125900	53261911	1976	1976	1976	1976	0
391	20241021	125800	53261911	1976	1976	1976	1976	0
392	20241021	125700	53261911	1976	1976	1976	1976	3
393	20241021	125600	53255983	1976	1976	1976	1976	1
394	20241021	125500	53254007	1978	1978	1978	1978	1
395	20241021	125400	53252029	1978	1978	1978	1978	9
396	20241021	125300	53234227	1978	1978	1978	1978	500
397	20241021	125200	52245227	1978	1978	1978	1978	702
398	20241021	125100	50856671	1978	1978	1978	1978	0
399	20241021	125000	50856671	1978	1978	1978	1978	0
400	20241021	124900	50856671	1978	1978	1978	1978	0
401	20241021	124800	50856671	1978	1978	1978	1978	501
402	20241021	124700	49865693	1978	1978	1978	1978	0
403	20241021	124600	49865693	1978	1978	1978	1978	61
404	20241021	124500	49745035	1977	1977	1977	1977	2
405	20241021	124400	49741081	1980	1980	1980	1980	0
406	20241021	124300	49741081	1980	1980	1980	1980	0
407	20241021	124200	49741081	1980	1980	1980	1980	0
408	20241021	124100	49741081	1980	1980	1980	1980	0
409	20241021	124000	49741081	1980	1980	1980	1980	0
410	20241021	123900	49741081	1980	1980	1980	1980	0
411	20241021	123800	49741081	1980	1980	1980	1980	1
412	20241021	123700	49739101	1981	1981	1981	1981	0
413	20241021	123600	49739101	1981	1981	1981	1981	30
414	20241021	123500	49679671	1981	1981	1981	1981	14
415	20241021	123400	49651937	1981	1981	1981	1981	0
416	20241021	123300	49651937	1981	1981	1981	1981	0
417	20241021	123200	49651937	1981	1981	1981	1981	0
418	20241021	123100	49651937	1981	1981	1981	1981	0
419	20241021	123000	49651937	1981	1981	1981	1981	0
420	20241021	122900	49651937	1981	1981	1981	1981	5
421	20241021	122800	49642032	1981	1981	1981	1981	0
422	20241021	122700	49642032	1981	1981	1981	1981	0
423	20241021	122600	49642032	1981	1981	1981	1981	0
424	20241021	122500	49642032	1981	1981	1981	1981	20
425	20241021	122400	49602412	1981	1981	1981	1981	10
426	20241021	122300	49582602	1981	1981	1981	1981	5
427	20241021	122200	49572697	1981	1981	1981	1981	0
428	20241021	122100	49572697	1981	1981	1981	1981	0
429	20241021	122000	49572697	1981	1981	1981	1981	0
430	20241021	121900	49572697	1981	1981	1981	1981	0
431	20241021	121800	49572697	1981	1981	1981	1981	0
432	20241021	121700	49572697	1981	1981	1981	1981	70
433	20241021	121600	49434027	1981	1981	1981	1981	0
434	20241021	121500	49434027	1981	1973	1981	1973	542
435	20241021	121400	48364645	1981	1981	1981	1981	0
436	20241021	121300	48364645	1981	1981	1981	1981	1
437	20241021	121200	48362664	1972	1972	1972	1972	0
438	20241021	121100	48362664	1972	1972	1972	1972	0
439	20241021	121000	48362664	1972	1972	1972	1972	0
440	20241021	120900	48362664	1972	1972	1972	1972	100
441	20241021	120800	48165464	1971	1974	1974	1971	1052
442	20241021	120700	46090719	1975	1976	1976	1975	193
443	20241021	120600	45709542	1983	1983	1983	1983	0
444	20241021	120500	45709542	1983	1983	1983	1983	0
445	20241021	120400	45709542	1983	1983	1983	1983	0
446	20241021	120300	45709542	1983	1983	1983	1983	0
447	20241021	120200	45709542	1983	1983	1983	1983	17
448	20241021	120100	45675831	1984	1984	1984	1984	0
449	20241021	120000	45675831	1984	1984	1984	1984	0
450	20241021	115900	45675831	1984	1984	1984	1984	5
451	20241021	115800	45665911	1977	1977	1977	1977	0
452	20241021	115700	45665911	1977	1977	1977	1977	0
453	20241021	115600	45665911	1977	1977	1977	1977	0
454	20241021	115500	45665911	1977	1979	1979	1977	315
455	20241021	115400	45043053	1980	1980	1980	1980	0
456	20241021	115300	45043053	1980	1980	1980	1980	0
457	20241021	115200	45043053	1980	1980	1980	1980	51
458	20241021	115100	44942073	1984	1984	1984	1984	0
459	20241021	115000	44942073	1984	1984	1984	1984	0
460	20241021	114900	44942073	1984	1984	1984	1984	0
461	20241021	114800	44942073	1984	1984	1984	1984	0
462	20241021	114700	44942073	1984	1984	1984	1984	0
463	20241021	114600	44942073	1984	1984	1984	1984	0
464	20241021	114500	44942073	1984	1984	1984	1984	0
465	20241021	114400	44942073	1984	1984	1984	1984	0
466	20241021	114300	44942073	1984	1984	1984	1984	2
467	20241021	114200	44938105	1987	1987	1987	1987	0
468	20241021	114100	44938105	1987	1987	1987	1987	0
469	20241021	114000	44938105	1987	1987	1987	1987	0
470	20241021	113900	44938105	1987	1987	1987	1987	0
471	20241021	113800	44938105	1987	1987	1987	1987	0
472	20241021	113700	44938105	1987	1987	1987	1987	0
473	20241021	113600	44938105	1987	1987	1987	1987	0
474	20241021	113500	44938105	1987	1987	1987	1987	0
475	20241021	113400	44938105	1987	1987	1987	1987	1
476	20241021	113300	44936118	1975	1987	1987	1975	323
477	20241021	113200	44297833	1987	1987	1987	1987	0
478	20241021	113100	44297833	1987	1981	1987	1981	7591
479	20241021	113000	29245170	1975	1975	1975	1975	0
480	20241021	112900	29245170	1975	1975	1975	1975	0
481	20241021	112800	29245170	1975	1975	1975	1975	0
482	20241021	112700	29245170	1975	1975	1975	1975	0
483	20241021	112600	29245170	1975	1975	1975	1975	189
484	20241021	112500	28871895	1981	1981	1981	1981	0
485	20241021	112400	28871895	1981	1981	1981	1981	20
486	20241021	112300	28832275	1981	1981	1981	1981	0
487	20241021	112200	28832275	1981	1981	1981	1981	0
488	20241021	112100	28832275	1981	1981	1981	1981	1
489	20241021	112000	28830294	1981	1981	1981	1981	842
490	20241021	111900	27162292	1981	1981	1981	1981	0
491	20241021	111800	27162292	1981	1981	1981	1981	0
492	20241021	111700	27162292	1981	1981	1981	1981	0
493	20241021	111600	27162292	1981	1981	1981	1981	101
494	20241021	111500	26962211	1975	1975	1975	1975	0
495	20241021	111400	26962211	1975	1975	1975	1975	0
496	20241021	111300	26962211	1975	1975	1975	1975	0
497	20241021	111200	26962211	1975	1975	1975	1975	0
498	20241021	111100	26962211	1975	1975	1975	1975	20
499	20241021	111000	26922711	1981	1981	1981	1981	0
500	20241021	110900	26922711	1981	1975	1981	1975	9
501	20241021	110800	26904930	1982	1982	1982	1982	0
502	20241021	110700	26904930	1982	1977	1982	1977	16
503	20241021	110600	26873293	1977	1977	1977	1977	0
504	20241021	110500	26873293	1977	1977	1977	1977	2
505	20241021	110400	26869339	1980	1982	1982	1980	11
506	20241021	110300	26847539	1982	1982	1982	1982	0
507	20241021	110200	26847539	1982	1982	1982	1982	0
508	20241021	110100	26847539	1982	1982	1982	1982	0
509	20241021	110000	26847539	1982	1982	1982	1982	0
510	20241021	105900	26847539	1982	1982	1982	1982	8
511	20241021	105800	26831683	1982	1982	1982	1982	6
512	20241021	105700	26819791	1982	1982	1982	1982	0
513	20241021	105600	26819791	1982	1982	1982	1982	0
514	20241021	105500	26819791	1982	1982	1982	1982	5
515	20241021	105400	26809881	1982	1982	1982	1982	0
516	20241021	105300	26809881	1982	1982	1982	1982	0
517	20241021	105200	26809881	1982	1982	1982	1982	1
518	20241021	105100	26807899	1980	1980	1980	1980	4
519	20241021	105000	26799979	1982	1982	1982	1982	0
520	20241021	104900	26799979	1982	1982	1982	1982	0
521	20241021	104800	26799979	1982	1982	1982	1982	16
522	20241021	104700	26768267	1982	1982	1982	1982	1
523	20241021	104600	26766285	1982	1982	1982	1982	0
524	20241021	104500	26766285	1982	1982	1982	1982	0
525	20241021	104400	26766285	1982	1982	1982	1982	0
526	20241021	104300	26766285	1982	1982	1982	1982	0
527	20241021	104200	26766285	1982	1982	1982	1982	1
528	20241021	104100	26764303	1982	1982	1982	1982	0
529	20241021	104000	26764303	1982	1982	1982	1982	0
530	20241021	103900	26764303	1982	1981	1982	1981	10
531	20241021	103800	26744488	1981	1981	1981	1981	1
532	20241021	103700	26742507	1981	1981	1981	1981	0
533	20241021	103600	26742507	1981	1981	1981	1981	0
534	20241021	103500	26742507	1981	1981	1981	1981	0
535	20241021	103400	26742507	1981	1981	1981	1981	0
536	20241021	103300	26742507	1981	1981	1981	1981	0
537	20241021	103200	26742507	1981	1970	1981	1970	5
538	20241021	103100	26732646	1969	1969	1969	1969	0
539	20241021	103000	26732646	1969	1977	1977	1969	956
540	20241021	102900	24845747	1981	1980	1981	1980	10
541	20241021	102800	24825938	1981	1981	1981	1981	0
542	20241021	102700	24825938	1981	1981	1981	1981	0
543	20241021	102600	24825938	1981	1981	1981	1981	0
544	20241021	102500	24825938	1981	1981	1981	1981	0
545	20241021	102400	24825938	1981	1981	1981	1981	0
546	20241021	102300	24825938	1981	1981	1981	1981	0
547	20241021	102200	24825938	1981	1977	1981	1977	502
548	20241021	102100	23833480	1981	1981	1981	1981	0
549	20241021	102000	23833480	1981	1981	1981	1981	0
550	20241021	101900	23833480	1981	1981	1981	1981	10
551	20241021	101800	23813670	1981	1981	1981	1981	0
552	20241021	101700	23813670	1981	1980	1981	1980	119
553	20241021	101600	23578033	1980	1977	1980	1976	482
554	20241021	101500	22625544	1980	1977	1980	1977	4
555	20241021	101400	22617630	1981	1980	1981	1980	7
556	20241021	101300	22603767	1981	1981	1981	1981	0
557	20241021	101200	22603767	1981	1981	1981	1981	0
558	20241021	101100	22603767	1981	1981	1981	1981	1
559	20241021	101000	22601786	1976	1980	1980	1976	24
560	20241021	100900	22554334	1981	1981	1981	1981	0
561	20241021	100800	22554334	1981	1976	1981	1976	101
562	20241021	100700	22354753	1981	1980	1981	1980	31
563	20241021	100600	22293372	1979	1979	1979	1979	21
564	20241021	100500	22251813	1981	1981	1981	1981	1
565	20241021	100400	22249832	1973	1973	1973	1973	3
566	20241021	100300	22243913	1982	1982	1982	1982	0
567	20241021	100200	22243913	1982	1982	1982	1982	1
568	20241021	100100	22241931	1982	1982	1982	1982	1
569	20241021	100000	22239949	1982	1982	1982	1982	0
570	20241021	095900	22239949	1982	1982	1982	1982	1001
571	20241021	095800	20255967	1983	1983	1983	1983	1
572	20241021	095700	20253984	1983	1978	1983	1978	81
573	20241021	095600	20093597	1978	1974	1978	1974	861
574	20241021	095500	18393254	1975	1975	1975	1975	0
575	20241021	095400	18393254	1975	1975	1975	1975	0
576	20241021	095300	18393254	1975	1967	1975	1967	101
577	20241021	095200	18194579	1976	1976	1976	1976	0
578	20241021	095100	18194579	1976	1975	1976	1967	170
579	20241021	095000	17859785	1976	1975	1976	1975	19
580	20241021	094900	17822259	1976	1976	1976	1976	0
581	20241021	094800	17822259	1976	1971	1976	1971	116
582	20241021	094700	17593362	1976	1976	1976	1976	50
583	20241021	094600	17494562	1976	1976	1976	1976	22
584	20241021	094500	17451090	1976	1976	1976	1976	5
585	20241021	094400	17441210	1976	1976	1976	1976	10
586	20241021	094300	17421450	1976	1976	1976	1976	0
587	20241021	094200	17421450	1976	1976	1976	1976	0
588	20241021	094100	17421450	1976	1974	1976	1974	7
589	20241021	094000	17407625	1969	1969	1969	1969	69
590	20241021	093900	17271764	1967	1969	1969	1967	44
591	20241021	093800	17185145	1969	1969	1969	1969	27
592	20241021	093700	17131982	1968	1968	1968	1968	0
593	20241021	093600	17131982	1968	1969	1969	1968	105
594	20241021	093500	16925277	1969	1969	1969	1969	0
595	20241021	093400	16925277	1969	1969	1969	1969	0
596	20241021	093300	16925277	1969	1970	1970	1969	480
597	20241021	093200	15979717	1977	1977	1977	1977	0
598	20241021	093100	15979717	1977	1977	1977	1977	38
599	20241021	093000	15904591	1977	1977	1977	1977	2
600	20241021	092900	15900637	1969	1969	1969	1969	518
601	20241021	092800	14880695	1969	1969	1969	1969	2
602	20241021	092700	14876757	1976	1976	1976	1976	0
603	20241021	092600	14876757	1976	1976	1976	1976	444
604	20241021	092500	13999413	1977	1977	1977	1977	0
605	20241021	092400	13999413	1977	1977	1977	1977	1
606	20241021	092300	13997436	1968	1968	1968	1968	0
607	20241021	092200	13997436	1968	1971	1971	1968	2500
608	20241021	092100	9077285	1984	1984	1984	1984	0
609	20241021	092000	9077285	1984	1984	1984	1984	0
610	20241021	091900	9077285	1984	1984	1984	1984	0
611	20241021	091800	9077285	1984	1984	1984	1984	25
612	20241021	091700	9027685	1984	1984	1984	1984	7
613	20241021	091600	9013797	1984	1985	1985	1979	85
614	20241021	091500	8845565	1985	1979	1985	1978	145
615	20241021	091400	8558613	1979	1967	1979	1966	1020
616	20241021	091300	6552073	1967	1967	1967	1967	196
617	20241021	091200	6166541	1967	1982	1982	1967	604
618	20241021	091100	4970620	1982	1982	1982	1982	0
619	20241021	091000	4970620	1982	1983	1983	1982	21
620	20241021	090900	4928995	1986	1986	1986	1986	0
621	20241021	090800	4928995	1986	1983	1986	1983	100
622	20241021	090700	4730418	1982	1982	1983	1982	84
623	20241021	090600	4563928	1983	1983	1983	1983	5
624	20241021	090500	4554013	1984	1984	1984	1984	0
625	20241021	090400	4554013	1984	1984	1984	1970	209
626	20241021	090300	4142157	1985	1985	1985	1985	5
627	20241021	090200	4132232	1985	1985	1985	1985	253
628	20241021	090100	3630027	1988	1988	1988	1988	0
629	20241021	090000	3630027	1988	1964	1988	1964	1843