KissMeData/027360/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	191200	267806841	1994	1994	1994	1994	3521
3	20241023	191100	267806841	1994	1994	1994	1994	0
4	20241023	191000	267806841	1994	1994	1994	1994	0
5	20241023	190900	267806841	1994	1994	1994	1994	0
6	20241023	190800	267806841	1994	1994	1994	1994	0
7	20241023	190700	267806841	1994	1994	1994	1994	0
8	20241023	190600	267806841	1994	1994	1994	1994	0
9	20241023	190500	267806841	1994	1994	1994	1994	0
10	20241023	190400	267806841	1994	1994	1994	1994	0
11	20241023	190300	267806841	1994	1994	1994	1994	0
12	20241023	190200	267806841	1994	1994	1994	1994	0
13	20241023	190100	267806841	1994	1994	1994	1994	0
14	20241023	190000	267806841	1994	1994	1994	1994	0
15	20241023	185900	267806841	1994	1994	1994	1994	0
16	20241023	185800	267806841	1994	1994	1994	1994	0
17	20241023	185700	267806841	1994	1994	1994	1994	0
18	20241023	185600	267806841	1994	1994	1994	1994	0
19	20241023	185500	267806841	1994	1994	1994	1994	0
20	20241023	185400	267806841	1994	1994	1994	1994	0
21	20241023	185300	267806841	1994	1994	1994	1994	0
22	20241023	185200	267806841	1994	1994	1994	1994	0
23	20241023	185100	267806841	1994	1994	1994	1994	0
24	20241023	185000	267806841	1994	1994	1994	1994	0
25	20241023	184900	267806841	1994	1994	1994	1994	0
26	20241023	184800	267806841	1994	1994	1994	1994	0
27	20241023	184700	267806841	1994	1994	1994	1994	0
28	20241023	184600	267806841	1994	1994	1994	1994	0
29	20241023	184500	267806841	1994	1994	1994	1994	0
30	20241023	184400	267806841	1994	1994	1994	1994	0
31	20241023	184300	267806841	1994	1994	1994	1994	0
32	20241023	184200	267806841	1994	1994	1994	1994	3521
33	20241023	184100	267806841	1994	1994	1994	1994	0
34	20241023	184000	267806841	1994	1994	1994	1994	0
35	20241023	183900	267806841	1994	1994	1994	1994	0
36	20241023	183800	267806841	1994	1994	1994	1994	0
37	20241023	183700	267806841	1994	1994	1994	1994	0
38	20241023	183600	267806841	1994	1994	1994	1994	0
39	20241023	183500	267806841	1994	1994	1994	1994	0
40	20241023	183400	267806841	1994	1994	1994	1994	0
41	20241023	183300	267806841	1994	1994	1994	1994	0
42	20241023	183200	267806841	1994	1994	1994	1994	0
43	20241023	183100	267806841	1994	1994	1994	1994	0
44	20241023	183000	267806841	1994	1994	1994	1994	0
45	20241023	182900	267806841	1994	1994	1994	1994	0
46	20241023	182800	267806841	1994	1994	1994	1994	0
47	20241023	182700	267806841	1994	1994	1994	1994	0
48	20241023	182600	267806841	1994	1994	1994	1994	0
49	20241023	182500	267806841	1994	1994	1994	1994	0
50	20241023	182400	267806841	1994	1994	1994	1994	0
51	20241023	182300	267806841	1994	1994	1994	1994	0
52	20241023	182200	267806841	1994	1994	1994	1994	0
53	20241023	182100	267806841	1994	1994	1994	1994	0
54	20241023	182000	267806841	1994	1994	1994	1994	0
55	20241023	181900	267806841	1994	1994	1994	1994	0
56	20241023	181800	267806841	1994	1994	1994	1994	0
57	20241023	181700	267806841	1994	1994	1994	1994	0
58	20241023	181600	267806841	1994	1994	1994	1994	0
59	20241023	181500	267806841	1994	1994	1994	1994	0
60	20241023	181400	267806841	1994	1994	1994	1994	0
61	20241023	181300	267806841	1994	1994	1994	1994	0
62	20241023	181200	267806841	1994	1994	1994	1994	3521
63	20241023	181100	267806841	1994	1994	1994	1994	0
64	20241023	181000	267806841	1994	1994	1994	1994	0
65	20241023	180900	267806841	1994	1994	1994	1994	0
66	20241023	180800	267806841	1994	1994	1994	1994	0
67	20241023	180700	267806841	1994	1994	1994	1994	0
68	20241023	180600	267806841	1994	1994	1994	1994	0
69	20241023	180500	267806841	1994	1994	1994	1994	0
70	20241023	180400	267806841	1994	1994	1994	1994	0
71	20241023	180300	267806841	1994	1994	1994	1994	0
72	20241023	180200	267806841	1994	1994	1994	1994	0
73	20241023	180100	267806841	1994	1994	1994	1994	0
74	20241023	180000	267806841	1994	1994	1994	1994	0
75	20241023	175900	267806841	1994	1994	1994	1994	0
76	20241023	175800	267806841	1994	1994	1994	1994	0
77	20241023	175700	267806841	1994	1994	1994	1994	0
78	20241023	175600	267806841	1994	1994	1994	1994	0
79	20241023	175500	267806841	1994	1994	1994	1994	0
80	20241023	175400	267806841	1994	1994	1994	1994	0
81	20241023	175300	267806841	1994	1994	1994	1994	0
82	20241023	175200	267806841	1994	1994	1994	1994	0
83	20241023	175100	267806841	1994	1994	1994	1994	0
84	20241023	175000	267806841	1994	1994	1994	1994	0
85	20241023	174900	267806841	1994	1994	1994	1994	0
86	20241023	174800	267806841	1994	1994	1994	1994	0
87	20241023	174700	267806841	1994	1994	1994	1994	0
88	20241023	174600	267806841	1994	1994	1994	1994	0
89	20241023	174500	267806841	1994	1994	1994	1994	0
90	20241023	174400	267806841	1994	1994	1994	1994	0
91	20241023	174300	267806841	1994	1994	1994	1994	0
92	20241023	174200	267806841	1994	1994	1994	1994	3521
93	20241023	174100	267806841	1994	1994	1994	1994	0
94	20241023	174000	267806841	1994	1994	1994	1994	0
95	20241023	173900	267806841	1994	1994	1994	1994	0
96	20241023	173800	267806841	1994	1994	1994	1994	0
97	20241023	173700	267806841	1994	1994	1994	1994	0
98	20241023	173600	267806841	1994	1994	1994	1994	0
99	20241023	173500	267806841	1994	1994	1994	1994	0
100	20241023	173400	267806841	1994	1994	1994	1994	0
101	20241023	173300	267806841	1994	1994	1994	1994	0
102	20241023	173200	267806841	1994	1994	1994	1994	0
103	20241023	173100	267806841	1994	1994	1994	1994	0
104	20241023	173000	267806841	1994	1994	1994	1994	0
105	20241023	172900	267806841	1994	1994	1994	1994	0
106	20241023	172800	267806841	1994	1994	1994	1994	0
107	20241023	172700	267806841	1994	1994	1994	1994	0
108	20241023	172600	267806841	1994	1994	1994	1994	0
109	20241023	172500	267806841	1994	1994	1994	1994	0
110	20241023	172400	267806841	1994	1994	1994	1994	0
111	20241023	172300	267806841	1994	1994	1994	1994	0
112	20241023	172200	267806841	1994	1994	1994	1994	0
113	20241023	172100	267806841	1994	1994	1994	1994	0
114	20241023	172000	267806841	1994	1994	1994	1994	0
115	20241023	171900	267806841	1994	1994	1994	1994	0
116	20241023	171800	267806841	1994	1994	1994	1994	0
117	20241023	171700	267806841	1994	1994	1994	1994	0
118	20241023	171600	267806841	1994	1994	1994	1994	0
119	20241023	171500	267806841	1994	1994	1994	1994	0
120	20241023	171400	267806841	1994	1994	1994	1994	0
121	20241023	171300	267806841	1994	1994	1994	1994	0
122	20241023	171200	267806841	1994	1994	1994	1994	3521
123	20241023	171100	267806841	1994	1994	1994	1994	0
124	20241023	171000	267806841	1994	1994	1994	1994	0
125	20241023	170900	267806841	1994	1994	1994	1994	0
126	20241023	170800	267806841	1994	1994	1994	1994	0
127	20241023	170700	267806841	1994	1994	1994	1994	0
128	20241023	170600	267806841	1994	1994	1994	1994	0
129	20241023	170500	267806841	1994	1994	1994	1994	0
130	20241023	170400	267806841	1994	1994	1994	1994	0
131	20241023	170300	267806841	1994	1994	1994	1994	0
132	20241023	170200	267806841	1994	1994	1994	1994	0
133	20241023	170100	267806841	1994	1994	1994	1994	0
134	20241023	170000	267806841	1994	1994	1994	1994	0
135	20241023	165900	267806841	1994	1994	1994	1994	0
136	20241023	165800	267806841	1994	1994	1994	1994	0
137	20241023	165700	267806841	1994	1994	1994	1994	0
138	20241023	165600	267806841	1994	1994	1994	1994	0
139	20241023	165500	267806841	1994	1994	1994	1994	0
140	20241023	165400	267806841	1994	1994	1994	1994	0
141	20241023	165300	267806841	1994	1994	1994	1994	0
142	20241023	165200	267806841	1994	1994	1994	1994	0
143	20241023	165100	267806841	1994	1994	1994	1994	0
144	20241023	165000	267806841	1994	1994	1994	1994	0
145	20241023	164900	267806841	1994	1994	1994	1994	0
146	20241023	164800	267806841	1994	1994	1994	1994	0
147	20241023	164700	267806841	1994	1994	1994	1994	0
148	20241023	164600	267806841	1994	1994	1994	1994	0
149	20241023	164500	267806841	1994	1994	1994	1994	0
150	20241023	164400	267806841	1994	1994	1994	1994	0
151	20241023	164300	267806841	1994	1994	1994	1994	0
152	20241023	164200	267806841	1994	1994	1994	1994	3521
153	20241023	164100	267806841	1994	1994	1994	1994	0
154	20241023	164000	267806841	1994	1994	1994	1994	0
155	20241023	163900	267806841	1994	1994	1994	1994	0
156	20241023	163800	267806841	1994	1994	1994	1994	0
157	20241023	163700	267806841	1994	1994	1994	1994	0
158	20241023	163600	267806841	1994	1994	1994	1994	0
159	20241023	163500	267806841	1994	1994	1994	1994	0
160	20241023	163400	267806841	1994	1994	1994	1994	0
161	20241023	163300	267806841	1994	1994	1994	1994	0
162	20241023	163200	267806841	1994	1994	1994	1994	0
163	20241023	163100	267806841	1994	1994	1994	1994	0
164	20241023	163000	267806841	1994	1994	1994	1994	0
165	20241023	162900	267806841	1994	1994	1994	1994	0
166	20241023	162800	267806841	1994	1994	1994	1994	0
167	20241023	162700	267806841	1994	1994	1994	1994	0
168	20241023	162600	267806841	1994	1994	1994	1994	0
169	20241023	162500	267806841	1994	1994	1994	1994	0
170	20241023	162400	267806841	1994	1994	1994	1994	0
171	20241023	162300	267806841	1994	1994	1994	1994	0
172	20241023	162200	267806841	1994	1994	1994	1994	0
173	20241023	162100	267806841	1994	1994	1994	1994	0
174	20241023	162000	267806841	1994	1994	1994	1994	0
175	20241023	161900	267806841	1994	1994	1994	1994	0
176	20241023	161800	267806841	1994	1994	1994	1994	0
177	20241023	161700	267806841	1994	1994	1994	1994	0
178	20241023	161600	267806841	1994	1994	1994	1994	0
179	20241023	161500	267806841	1994	1994	1994	1994	0
180	20241023	161400	267806841	1994	1994	1994	1994	0
181	20241023	161300	267806841	1994	1994	1994	1994	0
182	20241023	161200	267806841	1994	1994	1994	1994	3521
183	20241023	161100	267806841	1994	1994	1994	1994	0
184	20241023	161000	267806841	1994	1994	1994	1994	0
185	20241023	160900	267806841	1994	1994	1994	1994	0
186	20241023	160800	267806841	1994	1994	1994	1994	0
187	20241023	160700	267806841	1994	1994	1994	1994	0
188	20241023	160600	267806841	1994	1994	1994	1994	0
189	20241023	160500	267806841	1994	1994	1994	1994	0
190	20241023	160400	267806841	1994	1994	1994	1994	0
191	20241023	160300	267806841	1994	1994	1994	1994	0
192	20241023	160200	267806841	1994	1994	1994	1994	0
193	20241023	160100	267806841	1994	1994	1994	1994	0
194	20241023	160000	267806841	1994	1994	1994	1994	0
195	20241023	155900	267806841	1994	1994	1994	1994	0
196	20241023	155800	267806841	1994	1994	1994	1994	0
197	20241023	155700	267806841	1994	1994	1994	1994	0
198	20241023	155600	267806841	1994	1994	1994	1994	0
199	20241023	155500	267806841	1994	1994	1994	1994	0
200	20241023	155400	267806841	1994	1994	1994	1994	0
201	20241023	155300	267806841	1994	1994	1994	1994	0
202	20241023	155200	267806841	1994	1994	1994	1994	0
203	20241023	155100	267806841	1994	1994	1994	1994	0
204	20241023	155000	267806841	1994	1994	1994	1994	0
205	20241023	154900	267806841	1994	1994	1994	1994	0
206	20241023	154800	267806841	1994	1994	1994	1994	0
207	20241023	154700	267806841	1994	1994	1994	1994	0
208	20241023	154600	267806841	1994	1994	1994	1994	0
209	20241023	154500	267806841	1994	1994	1994	1994	0
210	20241023	154400	267806841	1994	1994	1994	1994	0
211	20241023	154300	267806841	1994	1994	1994	1994	0
212	20241023	154200	267806841	1994	1994	1994	1994	3521
213	20241023	154100	267806841	1994	1994	1994	1994	0
214	20241023	154000	267806841	1994	1994	1994	1994	0
215	20241023	153900	267806841	1994	1994	1994	1994	0
216	20241023	153800	267806841	1994	1994	1994	1994	0
217	20241023	153700	267806841	1994	1994	1994	1994	0
218	20241023	153600	267806841	1994	1994	1994	1994	0
219	20241023	153500	267806841	1994	1994	1994	1994	0
220	20241023	153400	267806841	1994	1994	1994	1994	0
221	20241023	153300	267806841	1994	1994	1994	1994	0
222	20241023	153200	267806841	1994	1994	1994	1994	0
223	20241023	153100	267806841	1994	1994	1994	1994	0
224	20241023	153000	267806841	1994	1994	1994	1994	3521
225	20241023	152900	260785967	1996	1996	1996	1996	0
226	20241023	152800	260785967	1996	1996	1996	1996	0
227	20241023	152700	260785967	1996	1996	1996	1996	0
228	20241023	152600	260785967	1996	1996	1996	1996	0
229	20241023	152500	260785967	1996	1996	1996	1996	0
230	20241023	152400	260785967	1996	1996	1996	1996	0
231	20241023	152300	260785967	1996	1996	1996	1996	0
232	20241023	152200	260785967	1996	1996	1996	1996	0
233	20241023	152100	260785967	1996	1996	1996	1996	0
234	20241023	152000	260785967	1996	1996	1996	1996	0
235	20241023	151900	260785967	1996	1994	1996	1994	141
236	20241023	151800	260504701	1995	1993	1995	1993	111
237	20241023	151700	260283364	1995	1995	1996	1993	2072
238	20241023	151600	256152804	1995	1995	1996	1994	1048
239	20241023	151500	254061210	1995	1994	1996	1994	6
240	20241023	151400	254049240	1996	1996	1996	1994	11
241	20241023	151300	254027294	1994	1994	1996	1994	39
242	20241023	151200	253949516	1996	1995	1996	1994	2411
243	20241023	151100	249141973	1996	1996	1996	1996	0
244	20241023	151000	249141973	1996	1995	1996	1994	43
245	20241023	150900	249056226	1996	1996	1996	1996	2
246	20241023	150800	249052234	2000	2000	2000	2000	1
247	20241023	150700	249050234	1994	1995	1995	1994	155
248	20241023	150600	248741064	1995	1996	1996	1995	399
249	20241023	150500	247945057	2000	2000	2000	2000	0
250	20241023	150400	247945057	2000	2000	2000	2000	0
251	20241023	150300	247945057	2000	2000	2000	2000	0
252	20241023	150200	247945057	2000	2000	2000	2000	0
253	20241023	150100	247945057	2000	2000	2000	2000	0
254	20241023	150000	247945057	2000	1996	2000	1994	6
255	20241023	145900	247933080	1999	1999	1999	1999	0
256	20241023	145800	247933080	1999	1999	1999	1999	0
257	20241023	145700	247933080	1999	1996	1999	1995	1001
258	20241023	145600	245936080	1999	1996	1999	1995	86
259	20241023	145500	245764505	2000	2000	2000	1997	6
260	20241023	145400	245752510	1995	1996	2000	1995	1075
261	20241023	145300	243607871	2000	1996	2000	1996	4
262	20241023	145200	243599883	2000	2000	2000	2000	0
263	20241023	145100	243599883	2000	2000	2000	2000	0
264	20241023	145000	243599883	2000	2000	2000	2000	0
265	20241023	144900	243599883	2000	2000	2000	2000	0
266	20241023	144800	243599883	2000	2000	2000	2000	0
267	20241023	144700	243599883	2000	2000	2000	2000	10
268	20241023	144600	243579883	2000	2000	2000	2000	0
269	20241023	144500	243579883	2000	2000	2000	2000	0
270	20241023	144400	243579883	2000	2000	2000	2000	100
271	20241023	144300	243379883	2000	2000	2000	2000	0
272	20241023	144200	243379883	2000	2000	2000	2000	0
273	20241023	144100	243379883	2000	2000	2000	2000	0
274	20241023	144000	243379883	2000	2000	2000	1995	176
275	20241023	143900	243028747	1995	1998	2000	1995	121
276	20241023	143800	242787332	2000	1999	2000	1999	3
277	20241023	143700	242781334	2005	2005	2005	2005	0
278	20241023	143600	242781334	2005	2005	2005	2005	0
279	20241023	143500	242781334	2005	2005	2005	2005	0
280	20241023	143400	242781334	2005	1995	2005	1995	143
281	20241023	143300	242495539	2000	2005	2005	2000	1177
282	20241023	143200	240141154	2005	2005	2005	2005	77
283	20241023	143100	239986769	2000	1995	2000	1995	13203
284	20241023	143000	213621798	1994	1994	1994	1994	0
285	20241023	142900	213621798	1994	1994	1994	1994	0
286	20241023	142800	213621798	1994	1994	1994	1994	25
287	20241023	142700	213571948	1994	1994	1994	1994	0
288	20241023	142600	213571948	1994	1994	1994	1994	0
289	20241023	142500	213571948	1994	1992	1994	1992	3966
290	20241023	142400	205664107	1991	1991	1991	1991	25
291	20241023	142300	205614332	1991	1991	1991	1991	0
292	20241023	142200	205614332	1991	1989	1991	1989	309
293	20241023	142100	204999718	1989	1989	1989	1989	1230
294	20241023	142000	202553248	1989	1989	1989	1989	5
295	20241023	141900	202543303	1981	1985	1985	1981	538
296	20241023	141800	201476069	1989	1989	1989	1989	40
297	20241023	141700	201396509	1989	1989	1989	1989	0
298	20241023	141600	201396509	1989	1989	1989	1989	2565
299	20241023	141500	196294724	1985	1985	1985	1985	0
300	20241023	141400	196294724	1985	1989	1989	1985	1805
301	20241023	141300	192704855	1989	1989	1989	1989	0
302	20241023	141200	192704855	1989	1988	1989	1988	2735
303	20241023	141100	187265055	1988	1988	1988	1988	0
304	20241023	141000	187265055	1988	1988	1988	1988	0
305	20241023	140900	187265055	1988	1988	1988	1988	0
306	20241023	140800	187265055	1988	1988	1988	1988	0
307	20241023	140700	187265055	1988	1988	1988	1988	0
308	20241023	140600	187265055	1988	1987	1988	1987	15
309	20241023	140500	187235247	1982	1982	1982	1982	0
310	20241023	140400	187235247	1982	1982	1982	1982	0
311	20241023	140300	187235247	1982	1982	1982	1982	0
312	20241023	140200	187235247	1982	1982	1982	1981	1010
313	20241023	140100	185233437	1982	1982	1983	1982	2060
314	20241023	140000	181150331	1982	1982	1982	1982	2896
315	20241023	135900	175410459	1982	1984	1984	1982	2069
316	20241023	135800	171305701	1984	1984	1984	1984	4
317	20241023	135700	171297765	1985	1985	1985	1985	2795
318	20241023	135600	165749690	1986	1986	1986	1986	0
319	20241023	135500	165749690	1986	1986	1986	1986	22
320	20241023	135400	165705998	1981	1981	1981	1981	0
321	20241023	135300	165705998	1981	1981	1981	1981	0
322	20241023	135200	165705998	1981	1981	1981	1981	0
323	20241023	135100	165705998	1981	1981	1981	1981	0
324	20241023	135000	165705998	1981	1981	1981	1981	139
325	20241023	134900	165430639	1985	1980	1985	1980	6383
326	20241023	134800	152774559	1980	1981	1981	1980	1358
327	20241023	134700	150085714	1982	1982	1982	1982	1
328	20241023	134600	150083732	1980	1980	1980	1980	3186
329	20241023	134500	143775452	1980	1980	1980	1977	1831
330	20241023	134400	140151909	1979	1979	1979	1979	66
331	20241023	134300	140021295	1980	1983	1983	1980	7
332	20241023	134200	140007426	1983	1983	1983	1983	119
333	20241023	134100	139771449	1983	1983	1983	1983	0
334	20241023	134000	139771449	1983	1983	1983	1983	0
335	20241023	133900	139771449	1983	1981	1983	1980	4
336	20241023	133800	139763525	1982	1982	1982	1982	0
337	20241023	133700	139763525	1982	1982	1982	1982	0
338	20241023	133600	139763525	1982	1983	1983	1982	13
339	20241023	133500	139737757	1983	1983	1983	1983	3
340	20241023	133400	139731808	1983	1983	1983	1983	0
341	20241023	133300	139731808	1983	1983	1983	1983	0
342	20241023	133200	139731808	1983	1983	1983	1983	0
343	20241023	133100	139731808	1983	1983	1983	1983	0
344	20241023	133000	139731808	1983	1983	1983	1983	0
345	20241023	132900	139731808	1983	1974	1983	1974	968
346	20241023	132800	137814826	1979	1979	1979	1979	80
347	20241023	132700	137656506	1972	1972	1972	1972	0
348	20241023	132600	137656506	1972	1972	1972	1972	0
349	20241023	132500	137656506	1972	1972	1972	1972	0
350	20241023	132400	137656506	1972	1972	1972	1972	0
351	20241023	132300	137656506	1972	1972	1972	1972	0
352	20241023	132200	137656506	1972	1972	1972	1972	50
353	20241023	132100	137557906	1970	1970	1970	1970	0
354	20241023	132000	137557906	1970	1975	1975	1970	700
355	20241023	131900	136178290	1977	1977	1977	1977	30
356	20241023	131800	136118980	1977	1977	1977	1977	7
357	20241023	131700	136105141	1980	1980	1980	1980	0
358	20241023	131600	136105141	1980	1980	1980	1980	0
359	20241023	131500	136105141	1980	1980	1980	1980	0
360	20241023	131400	136105141	1980	1980	1980	1980	0
361	20241023	131300	136105141	1980	1980	1980	1980	0
362	20241023	131200	136105141	1980	1980	1980	1980	0
363	20241023	131100	136105141	1980	1974	1980	1971	1501
364	20241023	131000	133146629	1978	1978	1978	1978	0
365	20241023	130900	133146629	1978	1978	1978	1978	0
366	20241023	130800	133146629	1978	1977	1978	1977	2427
367	20241023	130700	128347836	1977	1977	1977	1977	1
368	20241023	130600	128345859	1977	1977	1977	1975	11
369	20241023	130500	128324120	1977	1977	1977	1977	4
370	20241023	130400	128316212	1969	1969	1969	1969	0
371	20241023	130300	128316212	1969	1969	1969	1969	0
372	20241023	130200	128316212	1969	1977	1977	1969	901
373	20241023	130100	126542135	1978	1978	1978	1978	0
374	20241023	130000	126542135	1978	1969	1978	1969	432
375	20241023	125900	125691518	1978	1978	1978	1978	0
376	20241023	125800	125691518	1978	1978	1978	1978	0
377	20241023	125700	125691518	1978	1969	1978	1969	130
378	20241023	125600	125435530	1969	1970	1970	1969	1289
379	20241023	125500	122896210	1970	1970	1970	1970	40
380	20241023	125400	122817410	1978	1978	1978	1978	4
381	20241023	125300	122809498	1978	1978	1978	1978	1
382	20241023	125200	122807520	1970	1970	1970	1970	0
383	20241023	125100	122807520	1970	1970	1970	1970	0
384	20241023	125000	122807520	1970	1970	1970	1970	0
385	20241023	124900	122807520	1970	1971	1971	1970	1500
386	20241023	124800	119851720	1980	1980	1980	1980	0
387	20241023	124700	119851720	1980	1980	1980	1980	0
388	20241023	124600	119851720	1980	1980	1980	1980	0
389	20241023	124500	119851720	1980	1980	1980	1980	7
390	20241023	124400	119837860	1980	1971	1980	1971	21
391	20241023	124300	119796460	1982	1982	1982	1982	0
392	20241023	124200	119796460	1982	1982	1982	1982	0
393	20241023	124100	119796460	1982	1982	1982	1982	0
394	20241023	124000	119796460	1982	1982	1982	1982	2
395	20241023	123900	119792496	1973	1973	1973	1973	0
396	20241023	123800	119792496	1973	1973	1973	1973	1817
397	20241023	123700	116207555	1973	1973	1973	1973	25
398	20241023	123600	116158230	1973	1973	1973	1973	6
399	20241023	123500	116146392	1973	1973	1973	1973	0
400	20241023	123400	116146392	1973	1973	1973	1973	1
401	20241023	123300	116144419	1970	1973	1973	1970	320
402	20241023	123200	115513119	1973	1981	1981	1971	510
403	20241023	123100	114507867	1974	1974	1974	1974	1
404	20241023	123000	114505893	1981	1981	1981	1981	0
405	20241023	122900	114505893	1981	1981	1981	1981	0
406	20241023	122800	114505893	1981	1981	1981	1981	0
407	20241023	122700	114505893	1981	1981	1981	1981	0
408	20241023	122600	114505893	1981	1981	1981	1981	0
409	20241023	122500	114505893	1981	1981	1981	1981	1
410	20241023	122400	114503912	1982	1977	1982	1977	2000
411	20241023	122300	110542493	1969	1969	1969	1969	0
412	20241023	122200	110542493	1969	1969	1969	1969	0
413	20241023	122100	110542493	1969	1969	1969	1969	0
414	20241023	122000	110542493	1969	1969	1969	1969	0
415	20241023	121900	110542493	1969	1969	1969	1969	0
416	20241023	121800	110542493	1969	1969	1969	1969	0
417	20241023	121700	110542493	1969	1969	1969	1969	0
418	20241023	121600	110542493	1969	1969	1969	1969	0
419	20241023	121500	110542493	1969	1969	1969	1969	0
420	20241023	121400	110542493	1969	1969	1969	1969	0
421	20241023	121300	110542493	1969	1969	1969	1969	0
422	20241023	121200	110542493	1969	1969	1969	1969	0
423	20241023	121100	110542493	1969	1969	1969	1969	0
424	20241023	121000	110542493	1969	1969	1969	1969	0
425	20241023	120900	110542493	1969	1969	1969	1969	0
426	20241023	120800	110542493	1969	1969	1969	1969	0
427	20241023	120700	110542493	1969	1969	1969	1969	0
428	20241023	120600	110542493	1969	1969	1969	1969	0
429	20241023	120500	110542493	1969	1969	1969	1969	0
430	20241023	120400	110542493	1969	1969	1969	1969	0
431	20241023	120300	110542493	1969	1969	1969	1969	0
432	20241023	120200	110542493	1969	1969	1969	1969	0
433	20241023	120100	110542493	1969	1969	1969	1969	0
434	20241023	120000	110542493	1969	1969	1969	1969	0
435	20241023	115900	110542493	1969	1969	1969	1969	0
436	20241023	115800	110542493	1969	1969	1969	1969	0
437	20241023	115700	110542493	1969	1969	1969	1969	0
438	20241023	115600	110542493	1969	1969	1969	1969	0
439	20241023	115500	110542493	1969	1969	1969	1969	0
440	20241023	115400	110542493	1969	1969	1969	1969	0
441	20241023	115300	110542493	1969	1969	1969	1969	0
442	20241023	115200	110542493	1969	1969	1969	1969	0
443	20241023	115100	110542493	1969	1969	1969	1969	0
444	20241023	115000	110542493	1969	1969	1969	1969	0
445	20241023	114900	110542493	1969	1969	1970	1969	1274
446	20241023	114800	108033871	1967	1967	1967	1967	0
447	20241023	114700	108033871	1967	1967	1967	1967	0
448	20241023	114600	108033871	1967	1967	1967	1967	0
449	20241023	114500	108033871	1967	1969	1969	1967	1107
450	20241023	114400	105854398	1969	1969	1969	1969	224
451	20241023	114300	105413342	1969	1969	1969	1969	128
452	20241023	114200	105161310	1969	1969	1969	1969	0
453	20241023	114100	105161310	1969	1971	1971	1969	105
454	20241023	114000	104954530	1972	1972	1972	1972	0
455	20241023	113900	104954530	1972	1972	1972	1972	8
456	20241023	113800	104938754	1973	1974	1974	1973	2
457	20241023	113700	104934807	1975	1975	1975	1975	1
458	20241023	113600	104932832	1978	1978	1978	1978	0
459	20241023	113500	104932832	1978	1978	1978	1978	0
460	20241023	113400	104932832	1978	1978	1978	1978	0
461	20241023	113300	104932832	1978	1978	1978	1978	0
462	20241023	113200	104932832	1978	1978	1978	1978	0
463	20241023	113100	104932832	1978	1978	1978	1978	1
464	20241023	113000	104930854	1978	1978	1978	1978	1
465	20241023	112900	104928876	1978	1978	1978	1978	0
466	20241023	112800	104928876	1978	1978	1978	1975	1463
467	20241023	112700	102037948	1978	1970	1978	1969	2001
468	20241023	112600	98096889	1970	1977	1977	1970	2000
469	20241023	112500	94156792	1977	1977	1977	1977	0
470	20241023	112400	94156792	1977	1977	1977	1977	4
471	20241023	112300	94148884	1978	1978	1978	1978	0
472	20241023	112200	94148884	1978	1978	1978	1978	0
473	20241023	112100	94148884	1978	1978	1978	1978	0
474	20241023	112000	94148884	1978	1978	1978	1978	2
475	20241023	111900	94144928	1978	1978	1978	1978	5
476	20241023	111800	94135038	1975	1975	1975	1975	1
477	20241023	111700	94133063	1965	1965	1965	1965	0
478	20241023	111600	94133063	1965	1975	1975	1965	2
479	20241023	111500	94129123	1963	1963	1963	1963	0
480	20241023	111400	94129123	1963	1963	1963	1963	0
481	20241023	111300	94129123	1963	1963	1963	1963	3
482	20241023	111200	94123234	1970	1970	1970	1970	0
483	20241023	111100	94123234	1970	1965	1970	1965	2626
484	20241023	111000	88950974	1965	1965	1965	1965	1
485	20241023	110900	88949009	1965	1965	1965	1965	7
486	20241023	110800	88935254	1965	1965	1965	1965	0
487	20241023	110700	88935254	1965	1965	1965	1965	0
488	20241023	110600	88935254	1965	1965	1965	1965	0
489	20241023	110500	88935254	1965	1965	1965	1965	0
490	20241023	110400	88935254	1965	1965	1965	1965	0
491	20241023	110300	88935254	1965	1965	1965	1965	0
492	20241023	110200	88935254	1965	1965	1965	1965	0
493	20241023	110100	88935254	1965	1965	1965	1965	500
494	20241023	110000	87952754	1958	1958	1958	1958	0
495	20241023	105900	87952754	1958	1958	1958	1958	0
496	20241023	105800	87952754	1958	1967	1967	1958	2459
497	20241023	105700	83118313	1967	1967	1967	1967	0
498	20241023	105600	83118313	1967	1967	1967	1967	1
499	20241023	105500	83116346	1960	1960	1960	1960	0
500	20241023	105400	83116346	1960	1960	1960	1960	0
501	20241023	105300	83116346	1960	1960	1960	1960	0
502	20241023	105200	83116346	1960	1960	1960	1960	0
503	20241023	105100	83116346	1960	1960	1960	1960	0
504	20241023	105000	83116346	1960	1960	1960	1960	2
505	20241023	104900	83112426	1960	1960	1960	1960	300
506	20241023	104800	82524426	1960	1960	1960	1960	0
507	20241023	104700	82524426	1960	1960	1960	1960	0
508	20241023	104600	82524426	1960	1960	1960	1960	0
509	20241023	104500	82524426	1960	1960	1960	1960	0
510	20241023	104400	82524426	1960	1960	1960	1960	0
511	20241023	104300	82524426	1960	1960	1960	1960	100
512	20241023	104200	82328426	1960	1960	1960	1960	0
513	20241023	104100	82328426	1960	1960	1960	1960	0
514	20241023	104000	82328426	1960	1960	1960	1960	7
515	20241023	103900	82314706	1967	1967	1967	1967	0
516	20241023	103800	82314706	1967	1967	1967	1967	0
517	20241023	103700	82314706	1967	1967	1967	1967	15
518	20241023	103600	82285201	1967	1967	1967	1967	5
519	20241023	103500	82275366	1967	1956	1967	1956	5
520	20241023	103400	82265575	1956	1955	1956	1955	369
521	20241023	103300	81543869	1956	1956	1956	1955	269
522	20241023	103200	81017763	1955	1956	1956	1955	20
523	20241023	103100	80978644	1956	1970	1970	1956	7076
524	20241023	103000	67110240	1970	1970	1970	1970	113
525	20241023	102900	66887630	1970	1970	1970	1970	1
526	20241023	102800	66885660	1960	1965	1965	1960	1546
527	20241023	102700	63852658	1970	1964	1970	1964	1120
528	20241023	102600	61652959	1964	1965	1965	1964	160
529	20241023	102500	61338562	1965	1965	1965	1965	0
530	20241023	102400	61338562	1965	1966	1970	1965	202
531	20241023	102300	60941032	1965	1965	1965	1965	2
532	20241023	102200	60937102	1965	1965	1965	1965	4
533	20241023	102100	60929242	1965	1967	1967	1965	1110
534	20241023	102000	58746726	1967	1967	1967	1967	0
535	20241023	101900	58746726	1967	1967	1967	1967	0
536	20241023	101800	58746726	1967	1973	1973	1967	6733
537	20241023	101700	45489585	1976	1979	1979	1976	3
538	20241023	101600	45483652	1979	1979	1979	1979	0
539	20241023	101500	45483652	1979	1979	1979	1979	0
540	20241023	101400	45483652	1979	1979	1979	1979	1900
541	20241023	101300	41723552	1979	1979	1979	1979	0
542	20241023	101200	41723552	1979	1979	1979	1979	0
543	20241023	101100	41723552	1979	1979	1979	1979	0
544	20241023	101000	41723552	1979	1979	1979	1979	0
545	20241023	100900	41723552	1979	1979	1979	1979	0
546	20241023	100800	41723552	1979	1979	1979	1979	0
547	20241023	100700	41723552	1979	1979	1979	1979	1
548	20241023	100600	41721573	1970	1970	1970	1970	0
549	20241023	100500	41721573	1970	1970	1970	1970	0
550	20241023	100400	41721573	1970	1970	1970	1970	0
551	20241023	100300	41721573	1970	1970	1970	1970	0
552	20241023	100200	41721573	1970	1970	1970	1970	0
553	20241023	100100	41721573	1970	1970	1970	1970	1
554	20241023	100000	41719603	1970	1970	1970	1970	0
555	20241023	095900	41719603	1970	1970	1970	1970	0
556	20241023	095800	41719603	1970	1970	1970	1970	30
557	20241023	095700	41660503	1970	1970	1970	1970	510
558	20241023	095600	40655803	1980	1980	1980	1980	0
559	20241023	095500	40655803	1980	1980	1980	1980	0
560	20241023	095400	40655803	1980	1980	1980	1980	0
561	20241023	095300	40655803	1980	1980	1980	1980	0
562	20241023	095200	40655803	1980	1980	1980	1980	0
563	20241023	095100	40655803	1980	1980	1980	1980	1
564	20241023	095000	40653823	1977	1977	1977	1977	0
565	20241023	094900	40653823	1977	1977	1977	1977	7
566	20241023	094800	40639984	1977	1976	1977	1976	1434
567	20241023	094700	37805757	1969	1969	1969	1969	0
568	20241023	094600	37805757	1969	1969	1976	1969	23
569	20241023	094500	37760379	1969	1969	1970	1968	120
570	20241023	094400	37524102	1969	1969	1969	1969	1
571	20241023	094300	37522133	1977	1977	1977	1977	10
572	20241023	094200	37502363	1977	1977	1977	1968	40
573	20241023	094100	37423301	1977	1968	1977	1968	114
574	20241023	094000	37197957	1967	1976	1976	1967	3
575	20241023	093900	37192047	1977	1977	1977	1977	2
576	20241023	093800	37188093	1977	1977	1977	1977	1
577	20241023	093700	37186116	1966	1966	1966	1966	0
578	20241023	093600	37186116	1966	1966	1966	1966	0
579	20241023	093500	37186116	1966	1966	1966	1966	0
580	20241023	093400	37186116	1966	1966	1966	1965	139
581	20241023	093300	36912962	1965	1965	1965	1965	0
582	20241023	093200	36912962	1965	1965	1965	1965	0
583	20241023	093100	36912962	1965	1967	1967	1965	694
584	20241023	093000	35548966	1978	1978	1978	1978	1
585	20241023	092900	35546988	1968	1970	1979	1968	1216
586	20241023	092800	33152613	1981	1981	1981	1981	0
587	20241023	092700	33152613	1981	1981	1981	1981	0
588	20241023	092600	33152613	1981	1967	1981	1967	5
589	20241023	092500	33142722	1967	1967	1968	1967	1658
590	20241023	092400	29880101	1968	1968	1968	1968	100
591	20241023	092300	29683301	1968	1968	1970	1968	403
592	20241023	092200	28890195	1968	1970	1970	1968	123
593	20241023	092100	28648122	1970	1972	1972	1970	159
594	20241023	092000	28334578	1970	1970	1970	1970	0
595	20241023	091900	28334578	1970	1972	1972	1970	1284
596	20241023	091800	25804188	1972	1977	1980	1972	2411
597	20241023	091700	21045123	1976	1976	1976	1976	0
598	20241023	091600	21045123	1976	1976	1976	1976	0
599	20241023	091500	21045123	1976	1974	1976	1974	200
600	20241023	091400	20650123	1974	1981	1981	1973	5997
601	20241023	091300	8776401	1982	1982	1982	1982	1002
602	20241023	091200	6790437	1982	1982	1982	1982	100
603	20241023	091100	6592237	1982	1982	1982	1982	1022
604	20241023	091000	4566633	1982	1982	1982	1982	181
605	20241023	090900	4207891	1982	1982	1982	1982	319
606	20241023	090800	3575633	1982	1987	1987	1982	1775
607	20241023	090700	53755	1988	1988	1988	1988	17
608	20241023	090600	19959	1996	1996	1996	1996	4
609	20241023	090500	11975	1996	1996	1996	1996	0
610	20241023	090400	11975	1996	1996	1996	1996	2
611	20241023	090300	7983	1996	1996	1996	1996	1
612	20241023	090200	5987	1996	1996	1996	1996	0
613	20241023	090100	5987	1996	1996	1996	1996	2
614	20241023	090000	1995	1995	1995	1995	1995	1