KissMeData/027360/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191600	249995592	1983	1983	1983	1983	1487
3	20241008	191500	249995592	1983	1983	1983	1983	0
4	20241008	191400	249995592	1983	1983	1983	1983	0
5	20241008	191300	249995592	1983	1983	1983	1983	0
6	20241008	191200	249995592	1983	1983	1983	1983	0
7	20241008	191100	249995592	1983	1983	1983	1983	0
8	20241008	191000	249995592	1983	1983	1983	1983	0
9	20241008	190900	249995592	1983	1983	1983	1983	0
10	20241008	190800	249995592	1983	1983	1983	1983	0
11	20241008	190700	249995592	1983	1983	1983	1983	0
12	20241008	190600	249995592	1983	1983	1983	1983	0
13	20241008	190500	249995592	1983	1983	1983	1983	0
14	20241008	190400	249995592	1983	1983	1983	1983	0
15	20241008	190300	249995592	1983	1983	1983	1983	0
16	20241008	190200	249995592	1983	1983	1983	1983	0
17	20241008	190100	249995592	1983	1983	1983	1983	0
18	20241008	190000	249995592	1983	1983	1983	1983	0
19	20241008	185900	249995592	1983	1983	1983	1983	0
20	20241008	185800	249995592	1983	1983	1983	1983	0
21	20241008	185700	249995592	1983	1983	1983	1983	0
22	20241008	185600	249995592	1983	1983	1983	1983	0
23	20241008	185500	249995592	1983	1983	1983	1983	0
24	20241008	185400	249995592	1983	1983	1983	1983	0
25	20241008	185300	249995592	1983	1983	1983	1983	0
26	20241008	185200	249995592	1983	1983	1983	1983	0
27	20241008	185100	249995592	1983	1983	1983	1983	0
28	20241008	185000	249995592	1983	1983	1983	1983	0
29	20241008	184900	249995592	1983	1983	1983	1983	0
30	20241008	184800	249995592	1983	1983	1983	1983	0
31	20241008	184700	249995592	1983	1983	1983	1983	0
32	20241008	184600	249995592	1983	1983	1983	1983	1487
33	20241008	184500	249995592	1983	1983	1983	1983	0
34	20241008	184400	249995592	1983	1983	1983	1983	0
35	20241008	184300	249995592	1983	1983	1983	1983	0
36	20241008	184200	249995592	1983	1983	1983	1983	0
37	20241008	184100	249995592	1983	1983	1983	1983	0
38	20241008	184000	249995592	1983	1983	1983	1983	0
39	20241008	183900	249995592	1983	1983	1983	1983	0
40	20241008	183800	249995592	1983	1983	1983	1983	0
41	20241008	183700	249995592	1983	1983	1983	1983	0
42	20241008	183600	249995592	1983	1983	1983	1983	0
43	20241008	183500	249995592	1983	1983	1983	1983	0
44	20241008	183400	249995592	1983	1983	1983	1983	0
45	20241008	183300	249995592	1983	1983	1983	1983	0
46	20241008	183200	249995592	1983	1983	1983	1983	0
47	20241008	183100	249995592	1983	1983	1983	1983	0
48	20241008	183000	249995592	1983	1983	1983	1983	0
49	20241008	182900	249995592	1983	1983	1983	1983	0
50	20241008	182800	249995592	1983	1983	1983	1983	0
51	20241008	182700	249995592	1983	1983	1983	1983	0
52	20241008	182600	249995592	1983	1983	1983	1983	0
53	20241008	182500	249995592	1983	1983	1983	1983	0
54	20241008	182400	249995592	1983	1983	1983	1983	0
55	20241008	182300	249995592	1983	1983	1983	1983	0
56	20241008	182200	249995592	1983	1983	1983	1983	0
57	20241008	182100	249995592	1983	1983	1983	1983	0
58	20241008	182000	249995592	1983	1983	1983	1983	0
59	20241008	181900	249995592	1983	1983	1983	1983	0
60	20241008	181800	249995592	1983	1983	1983	1983	0
61	20241008	181700	249995592	1983	1983	1983	1983	0
62	20241008	181600	249995592	1983	1983	1983	1983	1487
63	20241008	181500	249995592	1983	1983	1983	1983	0
64	20241008	181400	249995592	1983	1983	1983	1983	0
65	20241008	181300	249995592	1983	1983	1983	1983	0
66	20241008	181200	249995592	1983	1983	1983	1983	0
67	20241008	181100	249995592	1983	1983	1983	1983	0
68	20241008	181000	249995592	1983	1983	1983	1983	0
69	20241008	180900	249995592	1983	1983	1983	1983	0
70	20241008	180800	249995592	1983	1983	1983	1983	0
71	20241008	180700	249995592	1983	1983	1983	1983	0
72	20241008	180600	249995592	1983	1983	1983	1983	0
73	20241008	180500	249995592	1983	1983	1983	1983	0
74	20241008	180400	249995592	1983	1983	1983	1983	0
75	20241008	180300	249995592	1983	1983	1983	1983	0
76	20241008	180200	249995592	1983	1983	1983	1983	0
77	20241008	180100	249995592	1983	1983	1983	1983	0
78	20241008	180000	249995592	1983	1983	1983	1983	0
79	20241008	175900	249995592	1983	1983	1983	1983	0
80	20241008	175800	249995592	1983	1983	1983	1983	0
81	20241008	175700	249995592	1983	1983	1983	1983	0
82	20241008	175600	249995592	1983	1983	1983	1983	0
83	20241008	175500	249995592	1983	1983	1983	1983	0
84	20241008	175400	249995592	1983	1983	1983	1983	0
85	20241008	175300	249995592	1983	1983	1983	1983	0
86	20241008	175200	249995592	1983	1983	1983	1983	0
87	20241008	175100	249995592	1983	1983	1983	1983	0
88	20241008	175000	249995592	1983	1983	1983	1983	0
89	20241008	174900	249995592	1983	1983	1983	1983	0
90	20241008	174800	249995592	1983	1983	1983	1983	0
91	20241008	174700	249995592	1983	1983	1983	1983	0
92	20241008	174600	249995592	1983	1983	1983	1983	1487
93	20241008	174500	249995592	1983	1983	1983	1983	0
94	20241008	174400	249995592	1983	1983	1983	1983	0
95	20241008	174300	249995592	1983	1983	1983	1983	0
96	20241008	174200	249995592	1983	1983	1983	1983	0
97	20241008	174100	249995592	1983	1983	1983	1983	0
98	20241008	174000	249995592	1983	1983	1983	1983	0
99	20241008	173900	249995592	1983	1983	1983	1983	0
100	20241008	173800	249995592	1983	1983	1983	1983	0
101	20241008	173700	249995592	1983	1983	1983	1983	0
102	20241008	173600	249995592	1983	1983	1983	1983	0
103	20241008	173500	249995592	1983	1983	1983	1983	0
104	20241008	173400	249995592	1983	1983	1983	1983	0
105	20241008	173300	249995592	1983	1983	1983	1983	0
106	20241008	173200	249995592	1983	1983	1983	1983	0
107	20241008	173100	249995592	1983	1983	1983	1983	0
108	20241008	173000	249995592	1983	1983	1983	1983	0
109	20241008	172900	249995592	1983	1983	1983	1983	0
110	20241008	172800	249995592	1983	1983	1983	1983	0
111	20241008	172700	249995592	1983	1983	1983	1983	0
112	20241008	172600	249995592	1983	1983	1983	1983	0
113	20241008	172500	249995592	1983	1983	1983	1983	0
114	20241008	172400	249995592	1983	1983	1983	1983	0
115	20241008	172300	249995592	1983	1983	1983	1983	0
116	20241008	172200	249995592	1983	1983	1983	1983	0
117	20241008	172100	249995592	1983	1983	1983	1983	0
118	20241008	172000	249995592	1983	1983	1983	1983	0
119	20241008	171900	249995592	1983	1983	1983	1983	0
120	20241008	171800	249995592	1983	1983	1983	1983	0
121	20241008	171700	249995592	1983	1983	1983	1983	0
122	20241008	171600	249995592	1983	1983	1983	1983	1487
123	20241008	171500	249995592	1983	1983	1983	1983	0
124	20241008	171400	249995592	1983	1983	1983	1983	0
125	20241008	171300	249995592	1983	1983	1983	1983	0
126	20241008	171200	249995592	1983	1983	1983	1983	0
127	20241008	171100	249995592	1983	1983	1983	1983	0
128	20241008	171000	249995592	1983	1983	1983	1983	0
129	20241008	170900	249995592	1983	1983	1983	1983	0
130	20241008	170800	249995592	1983	1983	1983	1983	0
131	20241008	170700	249995592	1983	1983	1983	1983	0
132	20241008	170600	249995592	1983	1983	1983	1983	0
133	20241008	170500	249995592	1983	1983	1983	1983	0
134	20241008	170400	249995592	1983	1983	1983	1983	0
135	20241008	170300	249995592	1983	1983	1983	1983	0
136	20241008	170200	249995592	1983	1983	1983	1983	0
137	20241008	170100	249995592	1983	1983	1983	1983	0
138	20241008	170000	249995592	1983	1983	1983	1983	0
139	20241008	165900	249995592	1983	1983	1983	1983	0
140	20241008	165800	249995592	1983	1983	1983	1983	0
141	20241008	165700	249995592	1983	1983	1983	1983	0
142	20241008	165600	249995592	1983	1983	1983	1983	0
143	20241008	165500	249995592	1983	1983	1983	1983	0
144	20241008	165400	249995592	1983	1983	1983	1983	0
145	20241008	165300	249995592	1983	1983	1983	1983	0
146	20241008	165200	249995592	1983	1983	1983	1983	0
147	20241008	165100	249995592	1983	1983	1983	1983	0
148	20241008	165000	249995592	1983	1983	1983	1983	0
149	20241008	164900	249995592	1983	1983	1983	1983	0
150	20241008	164800	249995592	1983	1983	1983	1983	0
151	20241008	164700	249995592	1983	1983	1983	1983	0
152	20241008	164600	249995592	1983	1983	1983	1983	1487
153	20241008	164500	249995592	1983	1983	1983	1983	0
154	20241008	164400	249995592	1983	1983	1983	1983	0
155	20241008	164300	249995592	1983	1983	1983	1983	0
156	20241008	164200	249995592	1983	1983	1983	1983	0
157	20241008	164100	249995592	1983	1983	1983	1983	0
158	20241008	164000	249995592	1983	1983	1983	1983	0
159	20241008	163900	249995592	1983	1983	1983	1983	0
160	20241008	163800	249995592	1983	1983	1983	1983	0
161	20241008	163700	249995592	1983	1983	1983	1983	0
162	20241008	163600	249995592	1983	1983	1983	1983	0
163	20241008	163500	249995592	1983	1983	1983	1983	0
164	20241008	163400	249995592	1983	1983	1983	1983	0
165	20241008	163300	249995592	1983	1983	1983	1983	0
166	20241008	163200	249995592	1983	1983	1983	1983	0
167	20241008	163100	249995592	1983	1983	1983	1983	0
168	20241008	163000	249995592	1983	1983	1983	1983	0
169	20241008	162900	249995592	1983	1983	1983	1983	0
170	20241008	162800	249995592	1983	1983	1983	1983	0
171	20241008	162700	249995592	1983	1983	1983	1983	0
172	20241008	162600	249995592	1983	1983	1983	1983	0
173	20241008	162500	249995592	1983	1983	1983	1983	0
174	20241008	162400	249995592	1983	1983	1983	1983	0
175	20241008	162300	249995592	1983	1983	1983	1983	0
176	20241008	162200	249995592	1983	1983	1983	1983	0
177	20241008	162100	249995592	1983	1983	1983	1983	0
178	20241008	162000	249995592	1983	1983	1983	1983	0
179	20241008	161900	249995592	1983	1983	1983	1983	0
180	20241008	161800	249995592	1983	1983	1983	1983	0
181	20241008	161700	249995592	1983	1983	1983	1983	0
182	20241008	161600	249995592	1983	1983	1983	1983	1487
183	20241008	161500	249995592	1983	1983	1983	1983	0
184	20241008	161400	249995592	1983	1983	1983	1983	0
185	20241008	161300	249995592	1983	1983	1983	1983	0
186	20241008	161200	249995592	1983	1983	1983	1983	0
187	20241008	161100	249995592	1983	1983	1983	1983	0
188	20241008	161000	249995592	1983	1983	1983	1983	0
189	20241008	160900	249995592	1983	1983	1983	1983	0
190	20241008	160800	249995592	1983	1983	1983	1983	0
191	20241008	160700	249995592	1983	1983	1983	1983	0
192	20241008	160600	249995592	1983	1983	1983	1983	0
193	20241008	160500	249995592	1983	1983	1983	1983	0
194	20241008	160400	249995592	1983	1983	1983	1983	0
195	20241008	160300	249995592	1983	1983	1983	1983	0
196	20241008	160200	249995592	1983	1983	1983	1983	0
197	20241008	160100	249995592	1983	1983	1983	1983	0
198	20241008	160000	249995592	1983	1983	1983	1983	0
199	20241008	155900	249995592	1983	1983	1983	1983	0
200	20241008	155800	249995592	1983	1983	1983	1983	0
201	20241008	155700	249995592	1983	1983	1983	1983	0
202	20241008	155600	249995592	1983	1983	1983	1983	0
203	20241008	155500	249995592	1983	1983	1983	1983	0
204	20241008	155400	249995592	1983	1983	1983	1983	0
205	20241008	155300	249995592	1983	1983	1983	1983	0
206	20241008	155200	249995592	1983	1983	1983	1983	0
207	20241008	155100	249995592	1983	1983	1983	1983	0
208	20241008	155000	249995592	1983	1983	1983	1983	0
209	20241008	154900	249995592	1983	1983	1983	1983	0
210	20241008	154800	249995592	1983	1983	1983	1983	0
211	20241008	154700	249995592	1983	1983	1983	1983	0
212	20241008	154600	249995592	1983	1983	1983	1983	1487
213	20241008	154500	249995592	1983	1983	1983	1983	0
214	20241008	154400	249995592	1983	1983	1983	1983	0
215	20241008	154300	249995592	1983	1983	1983	1983	0
216	20241008	154200	249995592	1983	1983	1983	1983	0
217	20241008	154100	249995592	1983	1983	1983	1983	0
218	20241008	154000	249995592	1983	1983	1983	1983	0
219	20241008	153900	249995592	1983	1983	1983	1983	0
220	20241008	153800	249995592	1983	1983	1983	1983	0
221	20241008	153700	249995592	1983	1983	1983	1983	0
222	20241008	153600	249995592	1983	1983	1983	1983	0
223	20241008	153500	249995592	1983	1983	1983	1983	0
224	20241008	153400	249995592	1983	1983	1983	1983	0
225	20241008	153300	249995592	1983	1983	1983	1983	0
226	20241008	153200	249995592	1983	1983	1983	1983	0
227	20241008	153100	249995592	1983	1983	1983	1983	0
228	20241008	153000	249995592	1983	1983	1983	1983	1487
229	20241008	152900	247046871	1981	1981	1981	1981	0
230	20241008	152800	247046871	1981	1981	1981	1981	0
231	20241008	152700	247046871	1981	1981	1981	1981	0
232	20241008	152600	247046871	1981	1981	1981	1981	0
233	20241008	152500	247046871	1981	1981	1981	1981	0
234	20241008	152400	247046871	1981	1981	1981	1981	0
235	20241008	152300	247046871	1981	1981	1981	1981	0
236	20241008	152200	247046871	1981	1981	1981	1981	0
237	20241008	152100	247046871	1981	1981	1981	1981	0
238	20241008	152000	247046871	1981	1981	1981	1981	0
239	20241008	151900	247046871	1981	1980	1983	1980	110
240	20241008	151800	246829054	1983	1980	1983	1980	2243
241	20241008	151700	242387885	1980	1981	1981	1980	3200
242	20241008	151600	236050841	1981	1982	1982	1981	11307
243	20241008	151500	213647566	1983	1983	1983	1983	0
244	20241008	151400	213647566	1983	1983	1983	1983	0
245	20241008	151300	213647566	1983	1983	1983	1983	11
246	20241008	151200	213625753	1983	1983	1983	1983	0
247	20241008	151100	213625753	1983	1983	1983	1983	0
248	20241008	151000	213625753	1983	1983	1983	1983	0
249	20241008	150900	213625753	1983	1983	1983	1983	25
250	20241008	150800	213576178	1983	1983	1983	1983	15
251	20241008	150700	213546433	1982	1982	1982	1982	0
252	20241008	150600	213546433	1982	1982	1982	1982	0
253	20241008	150500	213546433	1982	1982	1982	1982	0
254	20241008	150400	213546433	1982	1982	1982	1982	0
255	20241008	150300	213546433	1982	1982	1982	1982	989
256	20241008	150200	211586235	1982	1982	1982	1982	0
257	20241008	150100	211586235	1982	1982	1982	1982	0
258	20241008	150000	211586235	1982	1982	1982	1982	0
259	20241008	145900	211586235	1982	1982	1982	1982	1
260	20241008	145800	211584253	1983	1983	1983	1983	0
261	20241008	145700	211584253	1983	1983	1983	1983	0
262	20241008	145600	211584253	1983	1983	1983	1983	0
263	20241008	145500	211584253	1983	1983	1983	1983	100
264	20241008	145400	211385953	1983	1983	1983	1983	1
265	20241008	145300	211383970	1983	1983	1983	1983	0
266	20241008	145200	211383970	1983	1983	1983	1983	0
267	20241008	145100	211383970	1983	1983	1983	1983	0
268	20241008	145000	211383970	1983	1983	1984	1983	17
269	20241008	144900	211350258	1983	1982	1983	1982	11
270	20241008	144800	211328455	1984	1984	1984	1984	0
271	20241008	144700	211328455	1984	1984	1984	1984	0
272	20241008	144600	211328455	1984	1983	1984	1983	15
273	20241008	144500	211298709	1983	1983	1983	1983	0
274	20241008	144400	211298709	1983	1983	1983	1983	0
275	20241008	144300	211298709	1983	1982	1983	1982	3
276	20241008	144200	211292762	1982	1982	1984	1982	36
277	20241008	144100	211221400	1982	1982	1983	1982	857
278	20241008	144000	209522796	1981	1981	1981	1981	0
279	20241008	143900	209522796	1981	1981	1981	1981	3740
280	20241008	143800	202113856	1981	1981	1981	1981	0
281	20241008	143700	202113856	1981	1981	1981	1981	0
282	20241008	143600	202113856	1981	1981	1981	1981	0
283	20241008	143500	202113856	1981	1981	1981	1981	0
284	20241008	143400	202113856	1981	1981	1981	1981	560
285	20241008	143300	201004496	1981	1981	1981	1981	0
286	20241008	143200	201004496	1981	1981	1981	1981	0
287	20241008	143100	201004496	1981	1981	1981	1981	0
288	20241008	143000	201004496	1981	1981	1981	1981	0
289	20241008	142900	201004496	1981	1981	1981	1981	0
290	20241008	142800	201004496	1981	1981	1981	1981	0
291	20241008	142700	201004496	1981	1981	1981	1981	37
292	20241008	142600	200931199	1982	1982	1982	1982	2
293	20241008	142500	200927235	1981	1981	1981	1981	0
294	20241008	142400	200927235	1981	1981	1981	1981	0
295	20241008	142300	200927235	1981	1981	1981	1981	0
296	20241008	142200	200927235	1981	1981	1981	1981	0
297	20241008	142100	200927235	1981	1981	1981	1981	0
298	20241008	142000	200927235	1981	1981	1981	1981	5621
299	20241008	141900	189792034	1982	1982	1982	1982	0
300	20241008	141800	189792034	1982	1981	1982	1981	200
301	20241008	141700	189395734	1982	1982	1982	1982	0
302	20241008	141600	189395734	1982	1982	1982	1982	200
303	20241008	141500	188999334	1982	1982	1982	1982	0
304	20241008	141400	188999334	1982	1982	1982	1982	250
305	20241008	141300	188503834	1984	1984	1984	1984	1
306	20241008	141200	188501850	1981	1981	1981	1981	0
307	20241008	141100	188501850	1981	1981	1981	1981	0
308	20241008	141000	188501850	1981	1981	1981	1981	0
309	20241008	140900	188501850	1981	1981	1981	1981	2589
310	20241008	140800	183373041	1979	1981	1981	1977	16007
311	20241008	140700	151683621	1981	1981	1981	1981	0
312	20241008	140600	151683621	1981	1981	1981	1981	589
313	20241008	140500	150516812	1984	1984	1984	1984	0
314	20241008	140400	150516812	1984	1984	1984	1984	0
315	20241008	140300	150516812	1984	1984	1984	1984	2
316	20241008	140200	150512844	1984	1984	1984	1984	1
317	20241008	140100	150510860	1981	1981	1981	1981	0
318	20241008	140000	150510860	1981	1981	1981	1981	0
319	20241008	135900	150510860	1981	1981	1981	1981	0
320	20241008	135800	150510860	1981	1981	1981	1981	0
321	20241008	135700	150510860	1981	1981	1981	1981	0
322	20241008	135600	150510860	1981	1981	1981	1981	0
323	20241008	135500	150510860	1981	1981	1981	1981	0
324	20241008	135400	150510860	1981	1981	1981	1981	0
325	20241008	135300	150510860	1981	1981	1981	1981	0
326	20241008	135200	150510860	1981	1981	1981	1981	0
327	20241008	135100	150510860	1981	1981	1981	1981	0
328	20241008	135000	150510860	1981	1981	1981	1981	0
329	20241008	134900	150510860	1981	1981	1981	1981	0
330	20241008	134800	150510860	1981	1981	1981	1981	86
331	20241008	134700	150340494	1981	1981	1981	1981	15
332	20241008	134600	150310779	1981	1981	1981	1981	3
333	20241008	134500	150304836	1984	1980	1984	1980	1373
334	20241008	134400	147586291	1978	1978	1978	1978	0
335	20241008	134300	147586291	1978	1978	1978	1978	0
336	20241008	134200	147586291	1978	1982	1985	1978	1721
337	20241008	134100	144176983	1980	1980	1980	1980	0
338	20241008	134000	144176983	1980	1980	1980	1980	0
339	20241008	133900	144176983	1980	1980	1980	1980	3
340	20241008	133800	144171043	1984	1984	1984	1984	0
341	20241008	133700	144171043	1984	1984	1984	1984	2
342	20241008	133600	144167075	1984	1984	1984	1984	24
343	20241008	133500	144119459	1984	1984	1984	1984	75
344	20241008	133400	143970659	1984	1984	1984	1984	0
345	20241008	133300	143970659	1984	1984	1984	1984	0
346	20241008	133200	143970659	1984	1984	1984	1984	30
347	20241008	133100	143911139	1984	1984	1984	1984	507
348	20241008	133000	142905251	1984	1984	1984	1984	0
349	20241008	132900	142905251	1984	1980	1984	1980	3592
350	20241008	132800	135783310	1979	1979	1979	1979	0
351	20241008	132700	135783310	1979	1980	1983	1979	404
352	20241008	132600	134983784	1979	1979	1979	1979	500
353	20241008	132500	133994284	1979	1979	1979	1979	0
354	20241008	132400	133994284	1979	1979	1979	1979	1900
355	20241008	132300	130234184	1977	1977	1977	1977	8
356	20241008	132200	130218368	1977	1977	1977	1977	0
357	20241008	132100	130218368	1977	1977	1977	1977	0
358	20241008	132000	130218368	1977	1977	1977	1977	0
359	20241008	131900	130218368	1977	1976	1977	1976	2064
360	20241008	131800	126138853	1973	1973	1973	1973	500
361	20241008	131700	125152353	1973	1973	1973	1973	593
362	20241008	131600	123982364	1973	1974	1974	1973	710
363	20241008	131500	122581434	1971	1971	1972	1971	1500
364	20241008	131400	119624835	1971	1971	1971	1971	0
365	20241008	131300	119624835	1971	1971	1971	1971	11
366	20241008	131200	119603154	1973	1976	1976	1973	3301
367	20241008	131100	113084123	1976	1976	1976	1976	0
368	20241008	131000	113084123	1976	1976	1976	1976	0
369	20241008	130900	113084123	1976	1976	1976	1976	49
370	20241008	130800	112987299	1976	1976	1976	1976	100
371	20241008	130700	112789699	1976	1976	1976	1976	0
372	20241008	130600	112789699	1976	1976	1976	1976	100
373	20241008	130500	112592099	1976	1976	1976	1976	0
374	20241008	130400	112592099	1976	1976	1976	1976	0
375	20241008	130300	112592099	1976	1976	1976	1976	50
376	20241008	130200	112493299	1975	1975	1975	1975	0
377	20241008	130100	112493299	1975	1975	1975	1975	0
378	20241008	130000	112493299	1975	1975	1975	1975	0
379	20241008	125900	112493299	1975	1975	1975	1975	0
380	20241008	125800	112493299	1975	1975	1975	1975	0
381	20241008	125700	112493299	1975	1975	1975	1975	630
382	20241008	125600	111249049	1976	1976	1976	1976	0
383	20241008	125500	111249049	1976	1976	1976	1976	1
384	20241008	125400	111247073	1976	1976	1976	1976	0
385	20241008	125300	111247073	1976	1976	1976	1976	100
386	20241008	125200	111049473	1976	1976	1976	1976	13
387	20241008	125100	111023785	1976	1976	1976	1976	6
388	20241008	125000	111011929	1975	1975	1975	1975	774
389	20241008	124900	109483279	1975	1975	1975	1975	8
390	20241008	124800	109467479	1975	1975	1975	1975	1
391	20241008	124700	109465504	1974	1974	1974	1974	0
392	20241008	124600	109465504	1974	1974	1974	1974	11
393	20241008	124500	109443790	1975	1975	1975	1975	0
394	20241008	124400	109443790	1975	1975	1975	1975	0
395	20241008	124300	109443790	1975	1975	1975	1975	0
396	20241008	124200	109443790	1975	1975	1975	1975	0
397	20241008	124100	109443790	1975	1975	1975	1975	0
398	20241008	124000	109443790	1975	1975	1975	1975	0
399	20241008	123900	109443790	1975	1975	1975	1975	0
400	20241008	123800	109443790	1975	1975	1975	1975	0
401	20241008	123700	109443790	1975	1975	1975	1975	0
402	20241008	123600	109443790	1975	1975	1975	1975	0
403	20241008	123500	109443790	1975	1975	1975	1975	0
404	20241008	123400	109443790	1975	1975	1975	1975	10
405	20241008	123300	109424040	1974	1974	1974	1974	0
406	20241008	123200	109424040	1974	1974	1974	1974	0
407	20241008	123100	109424040	1974	1974	1974	1974	0
408	20241008	123000	109424040	1974	1974	1974	1974	246
409	20241008	122900	108938436	1974	1974	1974	1974	0
410	20241008	122800	108938436	1974	1974	1974	1974	11
411	20241008	122700	108916722	1974	1974	1974	1974	100
412	20241008	122600	108719322	1974	1974	1974	1974	0
413	20241008	122500	108719322	1974	1974	1974	1974	0
414	20241008	122400	108719322	1974	1974	1974	1974	500
415	20241008	122300	107732322	1975	1975	1975	1975	3
416	20241008	122200	107726397	1974	1974	1974	1974	0
417	20241008	122100	107726397	1974	1974	1974	1974	0
418	20241008	122000	107726397	1974	1974	1974	1974	0
419	20241008	121900	107726397	1974	1974	1974	1974	0
420	20241008	121800	107726397	1974	1974	1974	1974	0
421	20241008	121700	107726397	1974	1974	1974	1974	0
422	20241008	121600	107726397	1974	1974	1974	1974	0
423	20241008	121500	107726397	1974	1974	1974	1974	0
424	20241008	121400	107726397	1974	1975	1975	1974	9
425	20241008	121300	107708625	1975	1975	1975	1975	0
426	20241008	121200	107708625	1975	1975	1975	1975	100
427	20241008	121100	107511125	1974	1974	1974	1974	0
428	20241008	121000	107511125	1974	1974	1974	1974	0
429	20241008	120900	107511125	1974	1974	1974	1974	0
430	20241008	120800	107511125	1974	1974	1974	1974	0
431	20241008	120700	107511125	1974	1974	1974	1974	0
432	20241008	120600	107511125	1974	1974	1974	1974	0
433	20241008	120500	107511125	1974	1974	1974	1974	350
434	20241008	120400	106820225	1974	1974	1974	1974	0
435	20241008	120300	106820225	1974	1974	1974	1974	34
436	20241008	120200	106753109	1975	1975	1975	1975	50
437	20241008	120100	106654359	1974	1974	1974	1974	1
438	20241008	120000	106652385	1974	1974	1974	1974	330
439	20241008	115900	106000965	1975	1975	1975	1975	0
440	20241008	115800	106000965	1975	1975	1975	1975	400
441	20241008	115700	105210965	1975	1975	1975	1975	0
442	20241008	115600	105210965	1975	1975	1975	1975	0
443	20241008	115500	105210965	1975	1975	1975	1975	0
444	20241008	115400	105210965	1975	1975	1975	1975	0
445	20241008	115300	105210965	1975	1975	1975	1975	80
446	20241008	115200	105052965	1974	1974	1974	1974	20
447	20241008	115100	105013485	1974	1974	1974	1974	0
448	20241008	115000	105013485	1974	1974	1974	1974	0
449	20241008	114900	105013485	1974	1974	1974	1974	0
450	20241008	114800	105013485	1974	1974	1974	1974	48
451	20241008	114700	104918733	1975	1975	1975	1975	0
452	20241008	114600	104918733	1975	1975	1975	1975	1
453	20241008	114500	104916758	1975	1973	1975	1973	25
454	20241008	114400	104867431	1973	1973	1973	1973	90
455	20241008	114300	104689861	1973	1973	1973	1973	0
456	20241008	114200	104689861	1973	1973	1973	1973	0
457	20241008	114100	104689861	1973	1973	1973	1973	0
458	20241008	114000	104689861	1973	1973	1973	1973	0
459	20241008	113900	104689861	1973	1973	1973	1973	0
460	20241008	113800	104689861	1973	1973	1973	1973	0
461	20241008	113700	104689861	1973	1973	1973	1973	0
462	20241008	113600	104689861	1973	1973	1973	1973	0
463	20241008	113500	104689861	1973	1973	1973	1973	2
464	20241008	113400	104685915	1973	1973	1973	1973	0
465	20241008	113300	104685915	1973	1973	1973	1973	0
466	20241008	113200	104685915	1973	1973	1973	1973	1
467	20241008	113100	104683942	1968	1968	1968	1968	0
468	20241008	113000	104683942	1968	1968	1968	1968	0
469	20241008	112900	104683942	1968	1968	1968	1968	0
470	20241008	112800	104683942	1968	1968	1968	1968	0
471	20241008	112700	104683942	1968	1968	1968	1968	0
472	20241008	112600	104683942	1968	1968	1968	1968	0
473	20241008	112500	104683942	1968	1968	1968	1968	0
474	20241008	112400	104683942	1968	1968	1968	1968	0
475	20241008	112300	104683942	1968	1968	1968	1968	0
476	20241008	112200	104683942	1968	1968	1968	1968	0
477	20241008	112100	104683942	1968	1968	1968	1968	0
478	20241008	112000	104683942	1968	1968	1968	1968	0
479	20241008	111900	104683942	1968	1968	1968	1968	0
480	20241008	111800	104683942	1968	1968	1968	1968	0
481	20241008	111700	104683942	1968	1968	1968	1968	0
482	20241008	111600	104683942	1968	1968	1968	1968	0
483	20241008	111500	104683942	1968	1971	1971	1968	4465
484	20241008	111400	95888601	1973	1975	1975	1973	2351
485	20241008	111300	91249497	1975	1975	1975	1975	0
486	20241008	111200	91249497	1975	1975	1975	1975	1000
487	20241008	111100	89274497	1975	1975	1975	1975	0
488	20241008	111000	89274497	1975	1975	1975	1975	0
489	20241008	110900	89274497	1975	1975	1975	1975	0
490	20241008	110800	89274497	1975	1975	1975	1975	40
491	20241008	110700	89195497	1975	1975	1975	1975	0
492	20241008	110600	89195497	1975	1975	1975	1975	0
493	20241008	110500	89195497	1975	1975	1975	1975	397
494	20241008	110400	88411422	1975	1975	1975	1975	0
495	20241008	110300	88411422	1975	1975	1975	1975	0
496	20241008	110200	88411422	1975	1975	1975	1975	0
497	20241008	110100	88411422	1975	1975	1975	1975	0
498	20241008	110000	88411422	1975	1975	1975	1975	0
499	20241008	105900	88411422	1975	1975	1975	1975	100
500	20241008	105800	88213922	1975	1975	1975	1975	497
501	20241008	105700	87232347	1975	1975	1975	1975	0
502	20241008	105600	87232347	1975	1975	1975	1975	0
503	20241008	105500	87232347	1975	1975	1975	1975	3
504	20241008	105400	87226422	1974	1974	1974	1974	0
505	20241008	105300	87226422	1974	1974	1974	1974	0
506	20241008	105200	87226422	1974	1974	1974	1974	195
507	20241008	105100	86841492	1973	1973	1973	1973	0
508	20241008	105000	86841492	1973	1973	1973	1973	0
509	20241008	104900	86841492	1973	1973	1973	1973	499
510	20241008	104800	85856965	1973	1973	1974	1973	1068
511	20241008	104700	83749732	1974	1974	1974	1974	450
512	20241008	104600	82861432	1974	1974	1974	1974	0
513	20241008	104500	82861432	1974	1974	1974	1974	100
514	20241008	104400	82664032	1974	1974	1974	1974	0
515	20241008	104300	82664032	1974	1974	1974	1974	0
516	20241008	104200	82664032	1974	1974	1974	1974	0
517	20241008	104100	82664032	1974	1973	1974	1973	2
518	20241008	104000	82660085	1976	1976	1976	1976	0
519	20241008	103900	82660085	1976	1976	1976	1976	0
520	20241008	103800	82660085	1976	1976	1976	1976	1
521	20241008	103700	82658109	1972	1972	1972	1972	1
522	20241008	103600	82656137	1972	1972	1972	1972	500
523	20241008	103500	81670137	1969	1972	1972	1969	2224
524	20241008	103400	77286592	1973	1975	1975	1973	837
525	20241008	103300	75635044	1975	1976	1976	1975	789
526	20241008	103200	74076719	1976	1976	1976	1976	11
527	20241008	103100	74054983	1977	1977	1977	1977	10
528	20241008	103000	74035213	1977	1981	1981	1975	4181
529	20241008	102900	65765847	1984	1984	1984	1984	0
530	20241008	102800	65765847	1984	1984	1984	1984	0
531	20241008	102700	65765847	1984	1984	1984	1984	0
532	20241008	102600	65765847	1984	1984	1984	1984	0
533	20241008	102500	65765847	1984	1983	1984	1983	2
534	20241008	102400	65761880	1983	1983	1983	1983	1000
535	20241008	102300	63778880	1980	1980	1980	1980	0
536	20241008	102200	63778880	1980	1981	1981	1980	1125
537	20241008	102100	61551276	1981	1981	1981	1981	422
538	20241008	102000	60715294	1981	1984	1984	1981	7527
539	20241008	101900	45786407	1984	1986	1986	1984	1957
540	20241008	101800	41901926	1986	1986	1986	1986	0
541	20241008	101700	41901926	1986	1986	1986	1986	0
542	20241008	101600	41901926	1986	1986	1986	1986	0
543	20241008	101500	41901926	1986	1986	1986	1986	0
544	20241008	101400	41901926	1986	1986	1986	1986	0
545	20241008	101300	41901926	1986	1986	1986	1986	0
546	20241008	101200	41901926	1986	1986	1986	1986	0
547	20241008	101100	41901926	1986	1986	1986	1986	0
548	20241008	101000	41901926	1986	1987	1987	1986	31
549	20241008	100900	41840334	1987	1985	1987	1985	747
550	20241008	100800	40357489	1987	1986	1987	1986	20
551	20241008	100700	40317750	1985	1986	1986	1985	1313
552	20241008	100600	37710177	1986	1988	1988	1986	1039
553	20241008	100500	35645464	1991	1991	1991	1991	3
554	20241008	100400	35639491	1988	1988	1988	1988	18
555	20241008	100300	35603707	1991	1990	1991	1988	223
556	20241008	100200	35160341	1992	1992	1992	1992	5
557	20241008	100100	35150381	1990	1990	1990	1990	0
558	20241008	100000	35150381	1990	1989	1990	1989	24
559	20241008	095900	35102638	1989	1989	1992	1989	80
560	20241008	095800	34943498	1988	1988	1988	1988	0
561	20241008	095700	34943498	1988	1988	1988	1988	966
562	20241008	095600	33023090	1988	1989	1990	1987	341
563	20241008	095500	32344984	1989	1991	1991	1989	3074
564	20241008	095400	26226159	1991	1996	1996	1991	2522
565	20241008	095300	21198406	1998	1998	1998	1998	0
566	20241008	095200	21198406	1998	1998	1998	1998	0
567	20241008	095100	21198406	1998	1998	1998	1998	1
568	20241008	095000	21196408	1998	1998	1998	1998	12
569	20241008	094900	21172432	1998	1998	1998	1998	16
570	20241008	094800	21140464	1998	1997	1998	1997	2
571	20241008	094700	21136469	1998	1994	1998	1994	552
572	20241008	094600	20035078	1995	1996	1996	1993	2010
573	20241008	094500	16027457	1998	1998	1998	1998	5
574	20241008	094400	16017467	1998	1998	1998	1998	1
575	20241008	094300	16015469	1998	1998	1998	1995	110
576	20241008	094200	15795713	1998	1995	1998	1995	6
577	20241008	094100	15783728	1998	1998	1998	1998	62
578	20241008	094000	15659852	1998	1998	1998	1998	19
579	20241008	093900	15621890	1998	1998	1998	1998	0
580	20241008	093800	15621890	1998	1998	1998	1998	0
581	20241008	093700	15621890	1998	1998	1998	1998	5
582	20241008	093600	15611900	1998	1998	1998	1998	5
583	20241008	093500	15601910	1994	1998	1998	1994	965
584	20241008	093400	13676756	1998	1998	1998	1998	0
585	20241008	093300	13676756	1998	1997	1998	1995	353
586	20241008	093200	12972298	1998	1998	1998	1998	10
587	20241008	093100	12952318	1998	1998	1998	1998	40
588	20241008	093000	12872398	1998	1998	1998	1998	0
589	20241008	092900	12872398	1998	1998	1998	1998	0
590	20241008	092800	12872398	1998	1998	1998	1998	51
591	20241008	092700	12770500	1997	1997	1997	1997	0
592	20241008	092600	12770500	1997	1997	1997	1997	0
593	20241008	092500	12770500	1997	1997	1997	1997	0
594	20241008	092400	12770500	1997	1997	1997	1997	0
595	20241008	092300	12770500	1997	1997	1997	1997	0
596	20241008	092200	12770500	1997	1997	1997	1997	1134
597	20241008	092100	10505902	2005	2005	2005	2005	1
598	20241008	092000	10503897	2000	2000	2000	2000	0
599	20241008	091900	10503897	2000	2000	2000	2000	0
600	20241008	091800	10503897	2000	2000	2000	2000	384
601	20241008	091700	9735897	2000	2000	2000	2000	0
602	20241008	091600	9735897	2000	2000	2000	2000	0
603	20241008	091500	9735897	2000	2000	2005	2000	768
604	20241008	091400	8199882	1997	1997	1997	1997	0
605	20241008	091300	8199882	1997	1997	1997	1997	0
606	20241008	091200	8199882	1997	1996	1997	1996	16
607	20241008	091100	8167939	2000	1996	2000	1993	8
608	20241008	091000	8151951	2000	2000	2000	2000	1
609	20241008	090900	8149951	1992	1997	1997	1992	129
610	20241008	090800	7892533	2000	2000	2000	2000	305
611	20241008	090700	7282533	2005	2005	2005	2005	0
612	20241008	090600	7282533	2005	2005	2005	2005	2
613	20241008	090500	7278523	2000	2000	2000	2000	597
614	20241008	090400	6084523	2000	2000	2000	2000	3
615	20241008	090300	6078523	1991	1991	1991	1991	0
616	20241008	090200	6078523	1991	1991	1991	1991	0
617	20241008	090100	6078523	1991	1991	1991	1991	0
618	20241008	090000	6078523	1991	1991	1991	1991	3053