KissMeData/042510/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192700	237185520	1988	1988	1988	1988	830
3	20241014	192600	237185520	1988	1988	1988	1988	0
4	20241014	192500	237185520	1988	1988	1988	1988	0
5	20241014	192400	237185520	1988	1988	1988	1988	0
6	20241014	192300	237185520	1988	1988	1988	1988	0
7	20241014	192200	237185520	1988	1988	1988	1988	0
8	20241014	192100	237185520	1988	1988	1988	1988	0
9	20241014	192000	237185520	1988	1988	1988	1988	0
10	20241014	191900	237185520	1988	1988	1988	1988	0
11	20241014	191800	237185520	1988	1988	1988	1988	0
12	20241014	191700	237185520	1988	1988	1988	1988	0
13	20241014	191600	237185520	1988	1988	1988	1988	0
14	20241014	191500	237185520	1988	1988	1988	1988	0
15	20241014	191400	237185520	1988	1988	1988	1988	0
16	20241014	191300	237185520	1988	1988	1988	1988	0
17	20241014	191200	237185520	1988	1988	1988	1988	0
18	20241014	191100	237185520	1988	1988	1988	1988	0
19	20241014	191000	237185520	1988	1988	1988	1988	0
20	20241014	190900	237185520	1988	1988	1988	1988	0
21	20241014	190800	237185520	1988	1988	1988	1988	0
22	20241014	190700	237185520	1988	1988	1988	1988	0
23	20241014	190600	237185520	1988	1988	1988	1988	0
24	20241014	190500	237185520	1988	1988	1988	1988	0
25	20241014	190400	237185520	1988	1988	1988	1988	0
26	20241014	190300	237185520	1988	1988	1988	1988	0
27	20241014	190200	237185520	1988	1988	1988	1988	0
28	20241014	190100	237185520	1988	1988	1988	1988	0
29	20241014	190000	237185520	1988	1988	1988	1988	0
30	20241014	185900	237185520	1988	1988	1988	1988	0
31	20241014	185800	237185520	1988	1988	1988	1988	0
32	20241014	185700	237185520	1988	1988	1988	1988	830
33	20241014	185600	237185520	1988	1988	1988	1988	0
34	20241014	185500	237185520	1988	1988	1988	1988	0
35	20241014	185400	237185520	1988	1988	1988	1988	0
36	20241014	185300	237185520	1988	1988	1988	1988	0
37	20241014	185200	237185520	1988	1988	1988	1988	0
38	20241014	185100	237185520	1988	1988	1988	1988	0
39	20241014	185000	237185520	1988	1988	1988	1988	0
40	20241014	184900	237185520	1988	1988	1988	1988	0
41	20241014	184800	237185520	1988	1988	1988	1988	0
42	20241014	184700	237185520	1988	1988	1988	1988	0
43	20241014	184600	237185520	1988	1988	1988	1988	0
44	20241014	184500	237185520	1988	1988	1988	1988	0
45	20241014	184400	237185520	1988	1988	1988	1988	0
46	20241014	184300	237185520	1988	1988	1988	1988	0
47	20241014	184200	237185520	1988	1988	1988	1988	0
48	20241014	184100	237185520	1988	1988	1988	1988	0
49	20241014	184000	237185520	1988	1988	1988	1988	0
50	20241014	183900	237185520	1988	1988	1988	1988	0
51	20241014	183800	237185520	1988	1988	1988	1988	0
52	20241014	183700	237185520	1988	1988	1988	1988	0
53	20241014	183600	237185520	1988	1988	1988	1988	0
54	20241014	183500	237185520	1988	1988	1988	1988	0
55	20241014	183400	237185520	1988	1988	1988	1988	0
56	20241014	183300	237185520	1988	1988	1988	1988	0
57	20241014	183200	237185520	1988	1988	1988	1988	0
58	20241014	183100	237185520	1988	1988	1988	1988	0
59	20241014	183000	237185520	1988	1988	1988	1988	0
60	20241014	182900	237185520	1988	1988	1988	1988	0
61	20241014	182800	237185520	1988	1988	1988	1988	0
62	20241014	182700	237185520	1988	1988	1988	1988	830
63	20241014	182600	237185520	1988	1988	1988	1988	0
64	20241014	182500	237185520	1988	1988	1988	1988	0
65	20241014	182400	237185520	1988	1988	1988	1988	0
66	20241014	182300	237185520	1988	1988	1988	1988	0
67	20241014	182200	237185520	1988	1988	1988	1988	0
68	20241014	182100	237185520	1988	1988	1988	1988	0
69	20241014	182000	237185520	1988	1988	1988	1988	0
70	20241014	181900	237185520	1988	1988	1988	1988	0
71	20241014	181800	237185520	1988	1988	1988	1988	0
72	20241014	181700	237185520	1988	1988	1988	1988	0
73	20241014	181600	237185520	1988	1988	1988	1988	0
74	20241014	181500	237185520	1988	1988	1988	1988	0
75	20241014	181400	237185520	1988	1988	1988	1988	0
76	20241014	181300	237185520	1988	1988	1988	1988	0
77	20241014	181200	237185520	1988	1988	1988	1988	0
78	20241014	181100	237185520	1988	1988	1988	1988	0
79	20241014	181000	237185520	1988	1988	1988	1988	0
80	20241014	180900	237185520	1988	1988	1988	1988	0
81	20241014	180800	237185520	1988	1988	1988	1988	0
82	20241014	180700	237185520	1988	1988	1988	1988	0
83	20241014	180600	237185520	1988	1988	1988	1988	0
84	20241014	180500	237185520	1988	1988	1988	1988	0
85	20241014	180400	237185520	1988	1988	1988	1988	0
86	20241014	180300	237185520	1988	1988	1988	1988	0
87	20241014	180200	237185520	1988	1988	1988	1988	0
88	20241014	180100	237185520	1988	1988	1988	1988	0
89	20241014	180000	237185520	1988	1988	1988	1988	0
90	20241014	175900	237185520	1988	1988	1988	1988	0
91	20241014	175800	237185520	1988	1988	1988	1988	0
92	20241014	175700	237185520	1988	1988	1988	1988	830
93	20241014	175600	237185520	1988	1988	1988	1988	0
94	20241014	175500	237185520	1988	1988	1988	1988	0
95	20241014	175400	237185520	1988	1988	1988	1988	0
96	20241014	175300	237185520	1988	1988	1988	1988	0
97	20241014	175200	237185520	1988	1988	1988	1988	0
98	20241014	175100	237185520	1988	1988	1988	1988	0
99	20241014	175000	237185520	1988	1988	1988	1988	0
100	20241014	174900	237185520	1988	1988	1988	1988	0
101	20241014	174800	237185520	1988	1988	1988	1988	0
102	20241014	174700	237185520	1988	1988	1988	1988	0
103	20241014	174600	237185520	1988	1988	1988	1988	0
104	20241014	174500	237185520	1988	1988	1988	1988	0
105	20241014	174400	237185520	1988	1988	1988	1988	0
106	20241014	174300	237185520	1988	1988	1988	1988	0
107	20241014	174200	237185520	1988	1988	1988	1988	0
108	20241014	174100	237185520	1988	1988	1988	1988	0
109	20241014	174000	237185520	1988	1988	1988	1988	0
110	20241014	173900	237185520	1988	1988	1988	1988	0
111	20241014	173800	237185520	1988	1988	1988	1988	0
112	20241014	173700	237185520	1988	1988	1988	1988	0
113	20241014	173600	237185520	1988	1988	1988	1988	0
114	20241014	173500	237185520	1988	1988	1988	1988	0
115	20241014	173400	237185520	1988	1988	1988	1988	0
116	20241014	173300	237185520	1988	1988	1988	1988	0
117	20241014	173200	237185520	1988	1988	1988	1988	0
118	20241014	173100	237185520	1988	1988	1988	1988	0
119	20241014	173000	237185520	1988	1988	1988	1988	0
120	20241014	172900	237185520	1988	1988	1988	1988	0
121	20241014	172800	237185520	1988	1988	1988	1988	0
122	20241014	172700	237185520	1988	1988	1988	1988	830
123	20241014	172600	237185520	1988	1988	1988	1988	0
124	20241014	172500	237185520	1988	1988	1988	1988	0
125	20241014	172400	237185520	1988	1988	1988	1988	0
126	20241014	172300	237185520	1988	1988	1988	1988	0
127	20241014	172200	237185520	1988	1988	1988	1988	0
128	20241014	172100	237185520	1988	1988	1988	1988	0
129	20241014	172000	237185520	1988	1988	1988	1988	0
130	20241014	171900	237185520	1988	1988	1988	1988	0
131	20241014	171800	237185520	1988	1988	1988	1988	0
132	20241014	171700	237185520	1988	1988	1988	1988	0
133	20241014	171600	237185520	1988	1988	1988	1988	0
134	20241014	171500	237185520	1988	1988	1988	1988	0
135	20241014	171400	237185520	1988	1988	1988	1988	0
136	20241014	171300	237185520	1988	1988	1988	1988	0
137	20241014	171200	237185520	1988	1988	1988	1988	0
138	20241014	171100	237185520	1988	1988	1988	1988	0
139	20241014	171000	237185520	1988	1988	1988	1988	0
140	20241014	170900	237185520	1988	1988	1988	1988	0
141	20241014	170800	237185520	1988	1988	1988	1988	0
142	20241014	170700	237185520	1988	1988	1988	1988	0
143	20241014	170600	237185520	1988	1988	1988	1988	0
144	20241014	170500	237185520	1988	1988	1988	1988	0
145	20241014	170400	237185520	1988	1988	1988	1988	0
146	20241014	170300	237185520	1988	1988	1988	1988	0
147	20241014	170200	237185520	1988	1988	1988	1988	0
148	20241014	170100	237185520	1988	1988	1988	1988	0
149	20241014	170000	237185520	1988	1988	1988	1988	0
150	20241014	165900	237185520	1988	1988	1988	1988	0
151	20241014	165800	237185520	1988	1988	1988	1988	0
152	20241014	165700	237185520	1988	1988	1988	1988	830
153	20241014	165600	237185520	1988	1988	1988	1988	0
154	20241014	165500	237185520	1988	1988	1988	1988	0
155	20241014	165400	237185520	1988	1988	1988	1988	0
156	20241014	165300	237185520	1988	1988	1988	1988	0
157	20241014	165200	237185520	1988	1988	1988	1988	0
158	20241014	165100	237185520	1988	1988	1988	1988	0
159	20241014	165000	237185520	1988	1988	1988	1988	0
160	20241014	164900	237185520	1988	1988	1988	1988	0
161	20241014	164800	237185520	1988	1988	1988	1988	0
162	20241014	164700	237185520	1988	1988	1988	1988	0
163	20241014	164600	237185520	1988	1988	1988	1988	0
164	20241014	164500	237185520	1988	1988	1988	1988	0
165	20241014	164400	237185520	1988	1988	1988	1988	0
166	20241014	164300	237185520	1988	1988	1988	1988	0
167	20241014	164200	237185520	1988	1988	1988	1988	0
168	20241014	164100	237185520	1988	1988	1988	1988	0
169	20241014	164000	237185520	1988	1988	1988	1988	0
170	20241014	163900	237185520	1988	1988	1988	1988	0
171	20241014	163800	237185520	1988	1988	1988	1988	0
172	20241014	163700	237185520	1988	1988	1988	1988	0
173	20241014	163600	237185520	1988	1988	1988	1988	0
174	20241014	163500	237185520	1988	1988	1988	1988	0
175	20241014	163400	237185520	1988	1988	1988	1988	0
176	20241014	163300	237185520	1988	1988	1988	1988	0
177	20241014	163200	237185520	1988	1988	1988	1988	0
178	20241014	163100	237185520	1988	1988	1988	1988	0
179	20241014	163000	237185520	1988	1988	1988	1988	0
180	20241014	162900	237185520	1988	1988	1988	1988	0
181	20241014	162800	237185520	1988	1988	1988	1988	0
182	20241014	162700	237185520	1988	1988	1988	1988	830
183	20241014	162600	237185520	1988	1988	1988	1988	0
184	20241014	162500	237185520	1988	1988	1988	1988	0
185	20241014	162400	237185520	1988	1988	1988	1988	0
186	20241014	162300	237185520	1988	1988	1988	1988	0
187	20241014	162200	237185520	1988	1988	1988	1988	0
188	20241014	162100	237185520	1988	1988	1988	1988	0
189	20241014	162000	237185520	1988	1988	1988	1988	0
190	20241014	161900	237185520	1988	1988	1988	1988	0
191	20241014	161800	237185520	1988	1988	1988	1988	0
192	20241014	161700	237185520	1988	1988	1988	1988	0
193	20241014	161600	237185520	1988	1988	1988	1988	0
194	20241014	161500	237185520	1988	1988	1988	1988	0
195	20241014	161400	237185520	1988	1988	1988	1988	0
196	20241014	161300	237185520	1988	1988	1988	1988	0
197	20241014	161200	237185520	1988	1988	1988	1988	0
198	20241014	161100	237185520	1988	1988	1988	1988	0
199	20241014	161000	237185520	1988	1988	1988	1988	0
200	20241014	160900	237185520	1988	1988	1988	1988	0
201	20241014	160800	237185520	1988	1988	1988	1988	0
202	20241014	160700	237185520	1988	1988	1988	1988	0
203	20241014	160600	237185520	1988	1988	1988	1988	0
204	20241014	160500	237185520	1988	1988	1988	1988	0
205	20241014	160400	237185520	1988	1988	1988	1988	0
206	20241014	160300	237185520	1988	1988	1988	1988	0
207	20241014	160200	237185520	1988	1988	1988	1988	0
208	20241014	160100	237185520	1988	1988	1988	1988	0
209	20241014	160000	237185520	1988	1988	1988	1988	0
210	20241014	155900	237185520	1988	1988	1988	1988	0
211	20241014	155800	237185520	1988	1988	1988	1988	0
212	20241014	155700	237185520	1988	1988	1988	1988	830
213	20241014	155600	237185520	1988	1988	1988	1988	0
214	20241014	155500	237185520	1988	1988	1988	1988	0
215	20241014	155400	237185520	1988	1988	1988	1988	0
216	20241014	155300	237185520	1988	1988	1988	1988	0
217	20241014	155200	237185520	1988	1988	1988	1988	0
218	20241014	155100	237185520	1988	1988	1988	1988	0
219	20241014	155000	237185520	1988	1988	1988	1988	0
220	20241014	154900	237185520	1988	1988	1988	1988	0
221	20241014	154800	237185520	1988	1988	1988	1988	0
222	20241014	154700	237185520	1988	1988	1988	1988	0
223	20241014	154600	237185520	1988	1988	1988	1988	0
224	20241014	154500	237185520	1988	1988	1988	1988	0
225	20241014	154400	237185520	1988	1988	1988	1988	0
226	20241014	154300	237185520	1988	1988	1988	1988	0
227	20241014	154200	237185520	1988	1988	1988	1988	0
228	20241014	154100	237185520	1988	1988	1988	1988	0
229	20241014	154000	237185520	1988	1988	1988	1988	0
230	20241014	153900	237185520	1988	1988	1988	1988	0
231	20241014	153800	237185520	1988	1988	1988	1988	0
232	20241014	153700	237185520	1988	1988	1988	1988	0
233	20241014	153600	237185520	1988	1988	1988	1988	0
234	20241014	153500	237185520	1988	1988	1988	1988	0
235	20241014	153400	237185520	1988	1988	1988	1988	0
236	20241014	153300	237185520	1988	1988	1988	1988	0
237	20241014	153200	237185520	1988	1988	1988	1988	0
238	20241014	153100	237185520	1988	1988	1988	1988	0
239	20241014	153000	237185520	1988	1988	1988	1988	830
240	20241014	152900	235535480	1992	1992	1992	1992	0
241	20241014	152800	235535480	1992	1992	1992	1992	0
242	20241014	152700	235535480	1992	1992	1992	1992	0
243	20241014	152600	235535480	1992	1992	1992	1992	0
244	20241014	152500	235535480	1992	1992	1992	1992	0
245	20241014	152400	235535480	1992	1992	1992	1992	0
246	20241014	152300	235535480	1992	1992	1992	1992	0
247	20241014	152200	235535480	1992	1992	1992	1992	0
248	20241014	152100	235535480	1992	1992	1992	1992	0
249	20241014	152000	235535480	1992	1992	1992	1992	0
250	20241014	151900	235535480	1992	1991	1992	1991	895
251	20241014	151800	233753534	1991	1991	1991	1991	2
252	20241014	151700	233749552	1981	1991	1991	1981	150
253	20241014	151600	233452376	1981	1982	1982	1981	668
254	20241014	151500	232129064	1991	1982	1991	1982	81
255	20241014	151400	231968513	1991	1982	1991	1982	129
256	20241014	151300	231712826	1982	1991	1991	1982	51
257	20241014	151200	231611735	1982	1983	1983	1982	2900
258	20241014	151100	225863428	1983	1991	1991	1983	100
259	20241014	151000	225665118	1991	1991	1991	1991	0
260	20241014	150900	225665118	1991	1991	1991	1991	1
261	20241014	150800	225663127	1991	1983	1991	1983	7
262	20241014	150700	225649238	1991	1991	1991	1991	4
263	20241014	150600	225641274	1990	1991	1991	1990	504
264	20241014	150500	224637811	1992	1991	1992	1991	53
265	20241014	150400	224532286	1982	1983	1983	1982	172
266	20241014	150300	224191332	1984	1988	1990	1984	1220
267	20241014	150200	221766471	1988	1988	1988	1988	0
268	20241014	150100	221766471	1988	1988	1988	1987	998
269	20241014	150000	219782448	1988	1988	1988	1988	1
270	20241014	145900	219780460	1983	1987	1988	1983	1763
271	20241014	145800	216279418	1987	1982	1987	1982	1170
272	20241014	145700	213959628	1987	1983	1987	1982	202
273	20241014	145600	213559258	1987	1984	1987	1984	22
274	20241014	145500	213515567	1985	1985	1985	1985	572
275	20241014	145400	212380147	1985	1985	1985	1985	0
276	20241014	145300	212380147	1985	1985	1985	1985	0
277	20241014	145200	212380147	1985	1985	1985	1985	0
278	20241014	145100	212380147	1985	1985	1985	1985	1
279	20241014	145000	212378162	1981	1981	1981	1981	0
280	20241014	144900	212378162	1981	1981	1981	1981	634
281	20241014	144800	211122208	1981	1981	1981	1981	40
282	20241014	144700	211042968	1980	1980	1980	1980	0
283	20241014	144600	211042968	1980	1980	1980	1980	0
284	20241014	144500	211042968	1980	1980	1980	1980	0
285	20241014	144400	211042968	1980	1980	1980	1980	0
286	20241014	144300	211042968	1980	1980	1980	1980	1
287	20241014	144200	211040988	1980	1980	1980	1980	0
288	20241014	144100	211040988	1980	1980	1980	1980	1000
289	20241014	144000	209060988	1980	1980	1980	1980	12
290	20241014	143900	209037228	1980	1980	1980	1980	0
291	20241014	143800	209037228	1980	1980	1980	1980	0
292	20241014	143700	209037228	1980	1980	1980	1980	0
293	20241014	143600	209037228	1980	1987	1987	1980	3000
294	20241014	143500	203092918	1980	1980	1980	1980	8
295	20241014	143400	203077078	1980	1980	1980	1980	10
296	20241014	143300	203057278	1980	1980	1980	1980	0
297	20241014	143200	203057278	1980	1980	1980	1980	0
298	20241014	143100	203057278	1980	1984	1984	1980	800
299	20241014	143000	201472717	1987	1987	1987	1987	0
300	20241014	142900	201472717	1987	1987	1987	1987	0
301	20241014	142800	201472717	1987	1987	1987	1987	2
302	20241014	142700	201468743	1987	1987	1987	1987	2
303	20241014	142600	201464769	1988	1988	1988	1988	4
304	20241014	142500	201456817	1988	1988	1988	1988	40
305	20241014	142400	201377297	1980	1980	1980	1980	224
306	20241014	142300	200933777	1980	1980	1980	1980	0
307	20241014	142200	200933777	1980	1980	1980	1980	0
308	20241014	142100	200933777	1980	1986	1986	1980	28
309	20241014	142000	200878274	1987	1981	1987	1981	397
310	20241014	141900	200091781	1988	1981	1988	1981	2420
311	20241014	141800	195297754	1981	1981	1981	1981	0
312	20241014	141700	195297754	1981	1981	1981	1981	0
313	20241014	141600	195297754	1981	1981	1981	1981	191
314	20241014	141500	194919383	1981	1981	1981	1981	70
315	20241014	141400	194780713	1981	1981	1981	1981	1280
316	20241014	141300	192245033	1979	1979	1979	1979	0
317	20241014	141200	192245033	1979	1979	1979	1979	0
318	20241014	141100	192245033	1979	1988	1988	1979	2381
319	20241014	141000	187531193	1987	1987	1987	1987	289
320	20241014	140900	186956950	1986	1986	1987	1986	196
321	20241014	140800	186567633	1985	1983	1985	1983	20
322	20241014	140700	186527953	1985	1985	1985	1985	0
323	20241014	140600	186527953	1985	1985	1985	1985	40
324	20241014	140500	186448553	1983	1982	1983	1982	939
325	20241014	140400	184586527	1981	1980	1981	1980	2480
326	20241014	140300	179675677	1980	1980	1980	1980	0
327	20241014	140200	179675677	1980	1980	1980	1980	0
328	20241014	140100	179675677	1980	1980	1980	1980	1100
329	20241014	140000	177497677	1976	1980	1980	1976	505
330	20241014	135900	176499066	1980	1980	1980	1980	0
331	20241014	135800	176499066	1980	1980	1980	1980	4
332	20241014	135700	176491146	1980	1980	1980	1980	4
333	20241014	135600	176483226	1980	1980	1980	1980	3
334	20241014	135500	176477286	1977	1977	1977	1977	82
335	20241014	135400	176315172	1977	1977	1977	1977	500
336	20241014	135300	175326672	1977	1977	1977	1977	0
337	20241014	135200	175326672	1977	1978	1980	1977	815
338	20241014	135100	173715098	1978	1980	1980	1978	506
339	20241014	135000	172714218	1982	1982	1982	1982	0
340	20241014	134900	172714218	1982	1982	1982	1982	0
341	20241014	134800	172714218	1982	1982	1982	1982	0
342	20241014	134700	172714218	1982	1982	1982	1982	0
343	20241014	134600	172714218	1982	1982	1982	1982	0
344	20241014	134500	172714218	1982	1982	1982	1982	0
345	20241014	134400	172714218	1982	1982	1982	1982	1
346	20241014	134300	172712236	1977	1977	1977	1977	0
347	20241014	134200	172712236	1977	1977	1977	1977	50
348	20241014	134100	172613386	1977	1980	1980	1977	10
349	20241014	134000	172593610	1982	1982	1982	1982	6
350	20241014	133900	172581718	1982	1982	1982	1982	99
351	20241014	133800	172385500	1982	1980	1982	1980	2
352	20241014	133700	172381538	1983	1983	1983	1983	10
353	20241014	133600	172361708	1983	1983	1983	1983	205
354	20241014	133500	171955193	1983	1983	1983	1983	7
355	20241014	133400	171941312	1983	1977	1983	1977	2
356	20241014	133300	171937352	1977	1977	1977	1977	0
357	20241014	133200	171937352	1977	1977	1977	1977	0
358	20241014	133100	171937352	1977	1978	1978	1977	346
359	20241014	133000	171253300	1977	1977	1977	1977	0
360	20241014	132900	171253300	1977	1982	1982	1977	50
361	20241014	132800	171154413	1983	1983	1983	1983	0
362	20241014	132700	171154413	1983	1983	1983	1983	50
363	20241014	132600	171055263	1983	1983	1983	1982	23
364	20241014	132500	171009674	1983	1983	1983	1983	1
365	20241014	132400	171007691	1983	1983	1983	1983	0
366	20241014	132300	171007691	1983	1983	1983	1983	0
367	20241014	132200	171007691	1983	1983	1983	1983	0
368	20241014	132100	171007691	1983	1983	1983	1983	0
369	20241014	132000	171007691	1983	1983	1983	1983	1
370	20241014	131900	171005708	1982	1982	1982	1982	0
371	20241014	131800	171005708	1982	1982	1982	1982	0
372	20241014	131700	171005708	1982	1980	1982	1980	204
373	20241014	131600	170601386	1980	1981	1981	1980	317
374	20241014	131500	169973721	1982	1982	1982	1982	2
375	20241014	131400	169969757	1982	1983	1985	1982	20
376	20241014	131300	169930111	1980	1980	1980	1980	45
377	20241014	131200	169841011	1980	1984	1984	1980	205
378	20241014	131100	169434705	1984	1984	1984	1984	3
379	20241014	131000	169428753	1983	1979	1984	1979	154
380	20241014	130900	169123714	1984	1984	1984	1984	1
381	20241014	130800	169121730	1984	1984	1984	1984	103
382	20241014	130700	168917378	1984	1984	1984	1984	40
383	20241014	130600	168838018	1984	1984	1984	1984	15
384	20241014	130500	168808258	1984	1976	1984	1976	511
385	20241014	130400	167794917	1984	1984	1984	1984	1
386	20241014	130300	167792933	1988	1988	1988	1988	0
387	20241014	130200	167792933	1988	1988	1988	1988	0
388	20241014	130100	167792933	1988	1988	1988	1971	11273
389	20241014	130000	145529445	1979	1980	1980	1979	300
390	20241014	125900	144935691	1980	1980	1980	1980	0
391	20241014	125800	144935691	1980	1980	1980	1980	60
392	20241014	125700	144816891	1979	1979	1979	1979	0
393	20241014	125600	144816891	1979	1979	1979	1979	0
394	20241014	125500	144816891	1979	1979	1979	1979	0
395	20241014	125400	144816891	1979	1979	1979	1979	0
396	20241014	125300	144816891	1979	1981	1981	1979	1325
397	20241014	125200	142193794	1980	1980	1980	1980	0
398	20241014	125100	142193794	1980	1981	1981	1980	2454
399	20241014	125000	137332476	1981	1981	1981	1981	1
400	20241014	124900	137330495	1988	1988	1988	1988	0
401	20241014	124800	137330495	1988	1988	1988	1988	0
402	20241014	124700	137330495	1988	1988	1988	1988	0
403	20241014	124600	137330495	1988	1988	1988	1988	4
404	20241014	124500	137322543	1988	1988	1988	1988	2
405	20241014	124400	137318567	1988	1985	1988	1980	546
406	20241014	124300	136237297	1988	1988	1988	1988	31
407	20241014	124200	136175669	1985	1981	1985	1981	844
408	20241014	124100	134503193	1985	1985	1985	1985	0
409	20241014	124000	134503193	1985	1985	1985	1985	0
410	20241014	123900	134503193	1985	1985	1985	1985	0
411	20241014	123800	134503193	1985	1985	1985	1985	283
412	20241014	123700	133941438	1981	1981	1981	1981	0
413	20241014	123600	133941438	1981	1981	1981	1981	0
414	20241014	123500	133941438	1981	1981	1981	1981	150
415	20241014	123400	133644288	1981	1983	1983	1981	335
416	20241014	123300	132980341	1985	1985	1985	1985	0
417	20241014	123200	132980341	1985	1985	1985	1985	56
418	20241014	123100	132869181	1985	1985	1985	1985	0
419	20241014	123000	132869181	1985	1985	1985	1985	0
420	20241014	122900	132869181	1985	1985	1985	1985	0
421	20241014	122800	132869181	1985	1985	1985	1985	0
422	20241014	122700	132869181	1985	1985	1985	1985	0
423	20241014	122600	132869181	1985	1985	1985	1985	2
424	20241014	122500	132865211	1985	1985	1985	1985	0
425	20241014	122400	132865211	1985	1985	1985	1985	75
426	20241014	122300	132716336	1985	1985	1985	1985	0
427	20241014	122200	132716336	1985	1985	1985	1985	0
428	20241014	122100	132716336	1985	1985	1985	1985	0
429	20241014	122000	132716336	1985	1985	1985	1985	0
430	20241014	121900	132716336	1985	1985	1985	1985	0
431	20241014	121800	132716336	1985	1980	1985	1980	369
432	20241014	121700	131985666	1985	1985	1985	1985	1
433	20241014	121600	131983681	1980	1980	1980	1980	0
434	20241014	121500	131983681	1980	1980	1980	1980	300
435	20241014	121400	131389681	1980	1980	1980	1980	0
436	20241014	121300	131389681	1980	1984	1984	1980	450
437	20241014	121200	130497775	1984	1984	1984	1984	0
438	20241014	121100	130497775	1984	1984	1984	1984	0
439	20241014	121000	130497775	1984	1984	1984	1984	217
440	20241014	120900	130067247	1984	1984	1984	1984	0
441	20241014	120800	130067247	1984	1984	1984	1984	100
442	20241014	120700	129868847	1986	1986	1986	1986	0
443	20241014	120600	129868847	1986	1986	1986	1986	0
444	20241014	120500	129868847	1986	1986	1986	1986	0
445	20241014	120400	129868847	1986	1986	1986	1986	20
446	20241014	120300	129829127	1986	1986	1986	1986	0
447	20241014	120200	129829127	1986	1986	1986	1986	30
448	20241014	120100	129769547	1986	1986	1986	1986	0
449	20241014	120000	129769547	1986	1986	1986	1986	1
450	20241014	115900	129767561	1985	1985	1985	1985	0
451	20241014	115800	129767561	1985	1985	1985	1985	0
452	20241014	115700	129767561	1985	1985	1985	1985	0
453	20241014	115600	129767561	1985	1985	1985	1985	0
454	20241014	115500	129767561	1985	1985	1985	1985	0
455	20241014	115400	129767561	1985	1985	1985	1985	273
456	20241014	115300	129225656	1985	1985	1985	1985	1
457	20241014	115200	129223671	1979	1979	1979	1979	0
458	20241014	115100	129223671	1979	1979	1979	1979	0
459	20241014	115000	129223671	1979	1979	1979	1979	0
460	20241014	114900	129223671	1979	1979	1979	1979	0
461	20241014	114800	129223671	1979	1979	1979	1979	0
462	20241014	114700	129223671	1979	1979	1979	1979	0
463	20241014	114600	129223671	1979	1980	1980	1979	604
464	20241014	114500	128028116	1980	1980	1980	1980	0
465	20241014	114400	128028116	1980	1980	1980	1980	0
466	20241014	114300	128028116	1980	1980	1980	1980	0
467	20241014	114200	128028116	1980	1980	1980	1980	0
468	20241014	114100	128028116	1980	1980	1980	1980	0
469	20241014	114000	128028116	1980	1980	1980	1980	600
470	20241014	113900	126840116	1980	1980	1980	1980	2441
471	20241014	113800	122006936	1980	1980	1980	1980	0
472	20241014	113700	122006936	1980	1986	1986	1980	201
473	20241014	113600	121608914	1987	1988	1988	1987	4
474	20241014	113500	121600964	1989	1989	1989	1989	1
475	20241014	113400	121598975	1988	1988	1988	1988	5
476	20241014	113300	121589035	1980	1988	1988	1980	731
477	20241014	113200	120141616	1989	1989	1989	1989	0
478	20241014	113100	120141616	1989	1989	1989	1989	0
479	20241014	113000	120141616	1989	1989	1989	1989	0
480	20241014	112900	120141616	1989	1989	1989	1989	0
481	20241014	112800	120141616	1989	1989	1989	1989	0
482	20241014	112700	120141616	1989	1987	1989	1987	200
483	20241014	112600	119744016	1980	1981	1981	1980	400
484	20241014	112500	118952013	1980	1980	1980	1980	0
485	20241014	112400	118952013	1980	1981	1981	1980	200
486	20241014	112300	118556012	1980	1981	1981	1980	1000
487	20241014	112200	116576010	1980	1980	1980	1980	0
488	20241014	112100	116576010	1980	1982	1982	1980	1991
489	20241014	112000	112633746	1980	1981	1981	1980	149
490	20241014	111900	112338716	1980	1983	1983	1980	2028
491	20241014	111800	108322314	1982	1983	1983	1982	1526
492	20241014	111700	105297756	1983	1985	1985	1983	30
493	20241014	111600	105238252	1985	1985	1985	1985	8
494	20241014	111500	105222372	1983	1985	1985	1983	360
495	20241014	111400	104508267	1985	1985	1985	1985	2
496	20241014	111300	104504297	1983	1983	1983	1983	700
497	20241014	111200	103116197	1984	1984	1984	1984	1604
498	20241014	111100	99933861	1985	1985	1985	1985	0
499	20241014	111000	99933861	1985	1985	1985	1985	63
500	20241014	110900	99808806	1985	1985	1985	1985	10
501	20241014	110800	99788956	1984	1989	1989	1984	453
502	20241014	110700	98889331	1990	1989	1990	1989	45
503	20241014	110600	98799825	1989	1989	1989	1989	36
504	20241014	110500	98728221	1990	1990	1990	1990	0
505	20241014	110400	98728221	1990	1990	1990	1990	0
506	20241014	110300	98728221	1990	1990	1990	1990	3
507	20241014	110200	98722251	1990	1990	1990	1990	1
508	20241014	110100	98720261	1990	1990	1990	1990	0
509	20241014	110000	98720261	1990	1990	1990	1990	1
510	20241014	105900	98718271	1990	1990	1990	1990	2
511	20241014	105800	98714291	1990	1990	1990	1990	0
512	20241014	105700	98714291	1990	1989	1990	1984	1388
513	20241014	105600	95957710	1990	1988	1990	1988	198
514	20241014	105500	95564084	1988	1988	1988	1988	0
515	20241014	105400	95564084	1988	1994	1995	1988	773
516	20241014	105300	94026065	1995	1995	1995	1995	51
517	20241014	105200	93924320	1995	1995	1995	1995	0
518	20241014	105100	93924320	1995	1995	1995	1995	530
519	20241014	105000	92866970	1995	1995	1995	1995	10
520	20241014	104900	92847020	1995	1995	1995	1995	0
521	20241014	104800	92847020	1995	1995	1995	1995	0
522	20241014	104700	92847020	1995	1995	1995	1995	0
523	20241014	104600	92847020	1995	1988	1995	1988	291
524	20241014	104500	92268505	1988	1988	1988	1988	0
525	20241014	104400	92268505	1988	1988	1988	1988	0
526	20241014	104300	92268505	1988	1990	1990	1988	180
527	20241014	104200	91910593	1995	1995	1995	1995	0
528	20241014	104100	91910593	1995	1995	1995	1995	10
529	20241014	104000	91890643	1995	1995	1995	1995	3
530	20241014	103900	91884658	1995	1995	1995	1995	20
531	20241014	103800	91844758	1990	1995	1995	1990	11
532	20241014	103700	91822863	1990	1990	1990	1990	0
533	20241014	103600	91822863	1990	1990	1990	1989	30
534	20241014	103500	91763165	1995	1995	1995	1995	13
535	20241014	103400	91737230	1995	1995	1995	1995	100
536	20241014	103300	91537730	1995	1995	1995	1995	0
537	20241014	103200	91537730	1995	1995	1995	1995	0
538	20241014	103100	91537730	1995	1995	1995	1995	0
539	20241014	103000	91537730	1995	1995	1995	1995	102
540	20241014	102900	91334240	1995	1995	1995	1995	0
541	20241014	102800	91334240	1995	1995	1995	1995	0
542	20241014	102700	91334240	1995	1987	1995	1986	1467
543	20241014	102600	88420293	1987	1987	1987	1987	9
544	20241014	102500	88402410	1990	1991	1991	1988	3177
545	20241014	102400	82083095	1991	1991	1991	1991	0
546	20241014	102300	82083095	1991	1991	1991	1991	0
547	20241014	102200	82083095	1991	1991	1991	1991	0
548	20241014	102100	82083095	1991	1991	1991	1991	112
549	20241014	102000	81860103	1991	1991	1991	1991	22
550	20241014	101900	81816301	1995	1995	1995	1995	0
551	20241014	101800	81816301	1995	1995	1995	1995	0
552	20241014	101700	81816301	1995	1995	1995	1991	32
553	20241014	101600	81752565	1992	1991	1992	1991	143
554	20241014	101500	81467718	1991	1991	1991	1991	871
555	20241014	101400	79733557	1990	1990	1991	1990	32
556	20241014	101300	79669847	1990	1990	1990	1990	12
557	20241014	101200	79645967	1989	1989	1989	1989	0
558	20241014	101100	79645967	1989	1989	1989	1989	0
559	20241014	101000	79645967	1989	1989	1989	1989	115
560	20241014	100900	79417232	1990	1991	1991	1990	715
561	20241014	100800	77994352	1991	1991	1991	1991	0
562	20241014	100700	77994352	1991	1992	1992	1991	66
563	20241014	100600	77862940	1990	1990	1990	1990	26
564	20241014	100500	77811200	1991	1992	1992	1991	242
565	20241014	100400	77329377	1992	1992	1992	1992	50
566	20241014	100300	77229777	1992	1992	1992	1992	51
567	20241014	100200	77128185	1992	1992	1992	1992	30
568	20241014	100100	77068425	1992	1992	1992	1992	0
569	20241014	100000	77068425	1992	1992	1992	1992	0
570	20241014	095900	77068425	1992	1994	1994	1992	863
571	20241014	095800	75348922	1995	1995	1995	1995	5
572	20241014	095700	75338947	1995	1995	1995	1995	0
573	20241014	095600	75338947	1995	1995	1995	1995	1
574	20241014	095500	75336952	1994	1995	1995	1994	57
575	20241014	095400	75223248	1995	1995	1995	1995	0
576	20241014	095300	75223248	1995	1995	1995	1995	0
577	20241014	095200	75223248	1995	1995	1995	1995	0
578	20241014	095100	75223248	1995	1995	1997	1995	1658
579	20241014	095000	71915518	1995	1995	1995	1995	6
580	20241014	094900	71903548	1995	1992	1995	1992	308
581	20241014	094800	71289112	1993	1992	1993	1992	2437
582	20241014	094700	66434607	1992	1992	1992	1992	16
583	20241014	094600	66402735	1990	1990	1990	1990	312
584	20241014	094500	65781855	1990	1990	1990	1989	30
585	20241014	094400	65722174	1990	1990	1990	1990	677
586	20241014	094300	64374944	1990	1991	1991	1990	17
587	20241014	094200	64341112	1992	1990	1992	1990	329
588	20241014	094100	63686398	1988	1990	1991	1988	601
589	20241014	094000	62491378	1990	1990	1990	1990	1000
590	20241014	093900	60501378	1990	1991	1991	1990	10
591	20241014	093800	60481477	1992	1991	1992	1991	209
592	20241014	093700	60065357	1991	1991	1991	1991	372
593	20241014	093600	59324705	1991	1991	1991	1991	2
594	20241014	093500	59320723	1991	1991	1991	1991	26
595	20241014	093400	59268957	1991	1992	1992	1991	9
596	20241014	093300	59251034	1992	1992	1992	1992	2
597	20241014	093200	59247050	1992	1992	1992	1992	1
598	20241014	093100	59245058	1986	1987	1987	1986	1595
599	20241014	093000	56077169	1987	1991	1991	1987	1050
600	20241014	092900	53988581	1991	1993	1993	1991	120
601	20241014	092800	53749531	1993	1994	1994	1993	38
602	20241014	092700	53673794	1995	1995	1995	1995	385
603	20241014	092600	52905719	1995	1995	1995	1995	100
604	20241014	092500	52706219	1995	1995	1995	1995	130
605	20241014	092400	52446869	1989	1989	1989	1987	273
606	20241014	092300	51904072	1985	1985	1985	1985	123
607	20241014	092200	51659917	1985	1985	1985	1985	2129
608	20241014	092100	47433852	1983	1983	1983	1983	653
609	20241014	092000	46138953	1983	1983	1983	1982	4234
610	20241014	091900	37743031	1983	1984	1984	1982	321
611	20241014	091800	37106533	1983	1989	1989	1983	200
612	20241014	091700	36709333	1989	1983	1989	1983	202
613	20241014	091600	36308755	1982	1982	1982	1982	0
614	20241014	091500	36308755	1982	1982	1982	1982	0
615	20241014	091400	36308755	1982	1984	1984	1982	1344
616	20241014	091300	33644666	1984	1984	1984	1984	128
617	20241014	091200	33390714	1984	1983	1984	1980	2203
618	20241014	091100	29027933	1983	1989	1989	1983	62
619	20241014	091000	28904914	1981	1994	1994	1981	2844
620	20241014	090900	23264305	1994	1994	1995	1986	8176
621	20241014	090800	6993139	1995	1995	1995	1995	41
622	20241014	090700	6911344	1998	1995	1998	1995	54
623	20241014	090600	6803542	1999	1999	1999	1999	3
624	20241014	090500	6797545	2000	1998	2000	1998	101
625	20241014	090400	6595745	2000	2000	2000	2000	1
626	20241014	090300	6593745	2000	2000	2000	2000	110
627	20241014	090200	6373745	2000	2000	2000	1993	3
628	20241014	090100	6367752	2000	1996	2000	1991	1565
629	20241014	090000	3251312	2000	1991	2000	1991	1633