KissMeData/088910/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200000	58254385	1980	1980	1980	1980	3569
3	20241024	195900	58254385	1980	1980	1980	1980	0
4	20241024	195800	58254385	1980	1980	1980	1980	0
5	20241024	195700	58254385	1980	1980	1980	1980	0
6	20241024	195600	58254385	1980	1980	1980	1980	0
7	20241024	195500	58254385	1980	1980	1980	1980	0
8	20241024	195400	58254385	1980	1980	1980	1980	0
9	20241024	195300	58254385	1980	1980	1980	1980	0
10	20241024	195200	58254385	1980	1980	1980	1980	0
11	20241024	195100	58254385	1980	1980	1980	1980	0
12	20241024	195000	58254385	1980	1980	1980	1980	0
13	20241024	194900	58254385	1980	1980	1980	1980	0
14	20241024	194800	58254385	1980	1980	1980	1980	0
15	20241024	194700	58254385	1980	1980	1980	1980	0
16	20241024	194600	58254385	1980	1980	1980	1980	0
17	20241024	194500	58254385	1980	1980	1980	1980	0
18	20241024	194400	58254385	1980	1980	1980	1980	0
19	20241024	194300	58254385	1980	1980	1980	1980	0
20	20241024	194200	58254385	1980	1980	1980	1980	0
21	20241024	194100	58254385	1980	1980	1980	1980	0
22	20241024	194000	58254385	1980	1980	1980	1980	0
23	20241024	193900	58254385	1980	1980	1980	1980	0
24	20241024	193800	58254385	1980	1980	1980	1980	0
25	20241024	193700	58254385	1980	1980	1980	1980	0
26	20241024	193600	58254385	1980	1980	1980	1980	0
27	20241024	193500	58254385	1980	1980	1980	1980	0
28	20241024	193400	58254385	1980	1980	1980	1980	0
29	20241024	193300	58254385	1980	1980	1980	1980	0
30	20241024	193200	58254385	1980	1980	1980	1980	0
31	20241024	193100	58254385	1980	1980	1980	1980	0
32	20241024	193000	58254385	1980	1980	1980	1980	3569
33	20241024	192900	58254385	1980	1980	1980	1980	0
34	20241024	192800	58254385	1980	1980	1980	1980	0
35	20241024	192700	58254385	1980	1980	1980	1980	0
36	20241024	192600	58254385	1980	1980	1980	1980	0
37	20241024	192500	58254385	1980	1980	1980	1980	0
38	20241024	192400	58254385	1980	1980	1980	1980	0
39	20241024	192300	58254385	1980	1980	1980	1980	0
40	20241024	192200	58254385	1980	1980	1980	1980	0
41	20241024	192100	58254385	1980	1980	1980	1980	0
42	20241024	192000	58254385	1980	1980	1980	1980	0
43	20241024	191900	58254385	1980	1980	1980	1980	0
44	20241024	191800	58254385	1980	1980	1980	1980	0
45	20241024	191700	58254385	1980	1980	1980	1980	0
46	20241024	191600	58254385	1980	1980	1980	1980	0
47	20241024	191500	58254385	1980	1980	1980	1980	0
48	20241024	191400	58254385	1980	1980	1980	1980	0
49	20241024	191300	58254385	1980	1980	1980	1980	0
50	20241024	191200	58254385	1980	1980	1980	1980	0
51	20241024	191100	58254385	1980	1980	1980	1980	0
52	20241024	191000	58254385	1980	1980	1980	1980	0
53	20241024	190900	58254385	1980	1980	1980	1980	0
54	20241024	190800	58254385	1980	1980	1980	1980	0
55	20241024	190700	58254385	1980	1980	1980	1980	0
56	20241024	190600	58254385	1980	1980	1980	1980	0
57	20241024	190500	58254385	1980	1980	1980	1980	0
58	20241024	190400	58254385	1980	1980	1980	1980	0
59	20241024	190300	58254385	1980	1980	1980	1980	0
60	20241024	190200	58254385	1980	1980	1980	1980	0
61	20241024	190100	58254385	1980	1980	1980	1980	0
62	20241024	190000	58254385	1980	1980	1980	1980	3569
63	20241024	185900	58254385	1980	1980	1980	1980	0
64	20241024	185800	58254385	1980	1980	1980	1980	0
65	20241024	185700	58254385	1980	1980	1980	1980	0
66	20241024	185600	58254385	1980	1980	1980	1980	0
67	20241024	185500	58254385	1980	1980	1980	1980	0
68	20241024	185400	58254385	1980	1980	1980	1980	0
69	20241024	185300	58254385	1980	1980	1980	1980	0
70	20241024	185200	58254385	1980	1980	1980	1980	0
71	20241024	185100	58254385	1980	1980	1980	1980	0
72	20241024	185000	58254385	1980	1980	1980	1980	0
73	20241024	184900	58254385	1980	1980	1980	1980	0
74	20241024	184800	58254385	1980	1980	1980	1980	0
75	20241024	184700	58254385	1980	1980	1980	1980	0
76	20241024	184600	58254385	1980	1980	1980	1980	0
77	20241024	184500	58254385	1980	1980	1980	1980	0
78	20241024	184400	58254385	1980	1980	1980	1980	0
79	20241024	184300	58254385	1980	1980	1980	1980	0
80	20241024	184200	58254385	1980	1980	1980	1980	0
81	20241024	184100	58254385	1980	1980	1980	1980	0
82	20241024	184000	58254385	1980	1980	1980	1980	0
83	20241024	183900	58254385	1980	1980	1980	1980	0
84	20241024	183800	58254385	1980	1980	1980	1980	0
85	20241024	183700	58254385	1980	1980	1980	1980	0
86	20241024	183600	58254385	1980	1980	1980	1980	0
87	20241024	183500	58254385	1980	1980	1980	1980	0
88	20241024	183400	58254385	1980	1980	1980	1980	0
89	20241024	183300	58254385	1980	1980	1980	1980	0
90	20241024	183200	58254385	1980	1980	1980	1980	0
91	20241024	183100	58254385	1980	1980	1980	1980	0
92	20241024	183000	58254385	1980	1980	1980	1980	3569
93	20241024	182900	58254385	1980	1980	1980	1980	0
94	20241024	182800	58254385	1980	1980	1980	1980	0
95	20241024	182700	58254385	1980	1980	1980	1980	0
96	20241024	182600	58254385	1980	1980	1980	1980	0
97	20241024	182500	58254385	1980	1980	1980	1980	0
98	20241024	182400	58254385	1980	1980	1980	1980	0
99	20241024	182300	58254385	1980	1980	1980	1980	0
100	20241024	182200	58254385	1980	1980	1980	1980	0
101	20241024	182100	58254385	1980	1980	1980	1980	0
102	20241024	182000	58254385	1980	1980	1980	1980	0
103	20241024	181900	58254385	1980	1980	1980	1980	0
104	20241024	181800	58254385	1980	1980	1980	1980	0
105	20241024	181700	58254385	1980	1980	1980	1980	0
106	20241024	181600	58254385	1980	1980	1980	1980	0
107	20241024	181500	58254385	1980	1980	1980	1980	0
108	20241024	181400	58254385	1980	1980	1980	1980	0
109	20241024	181300	58254385	1980	1980	1980	1980	0
110	20241024	181200	58254385	1980	1980	1980	1980	0
111	20241024	181100	58254385	1980	1980	1980	1980	0
112	20241024	181000	58254385	1980	1980	1980	1980	0
113	20241024	180900	58254385	1980	1980	1980	1980	0
114	20241024	180800	58254385	1980	1980	1980	1980	0
115	20241024	180700	58254385	1980	1980	1980	1980	0
116	20241024	180600	58254385	1980	1980	1980	1980	0
117	20241024	180500	58254385	1980	1980	1980	1980	0
118	20241024	180400	58254385	1980	1980	1980	1980	0
119	20241024	180300	58254385	1980	1980	1980	1980	0
120	20241024	180200	58254385	1980	1980	1980	1980	0
121	20241024	180100	58254385	1980	1980	1980	1980	0
122	20241024	180000	58254385	1980	1980	1980	1980	3569
123	20241024	175900	58254385	1980	1980	1980	1980	0
124	20241024	175800	58254385	1980	1980	1980	1980	0
125	20241024	175700	58254385	1980	1980	1980	1980	0
126	20241024	175600	58254385	1980	1980	1980	1980	0
127	20241024	175500	58254385	1980	1980	1980	1980	0
128	20241024	175400	58254385	1980	1980	1980	1980	0
129	20241024	175300	58254385	1980	1980	1980	1980	0
130	20241024	175200	58254385	1980	1980	1980	1980	0
131	20241024	175100	58254385	1980	1980	1980	1980	0
132	20241024	175000	58254385	1980	1980	1980	1980	0
133	20241024	174900	58254385	1980	1980	1980	1980	0
134	20241024	174800	58254385	1980	1980	1980	1980	0
135	20241024	174700	58254385	1980	1980	1980	1980	0
136	20241024	174600	58254385	1980	1980	1980	1980	0
137	20241024	174500	58254385	1980	1980	1980	1980	0
138	20241024	174400	58254385	1980	1980	1980	1980	0
139	20241024	174300	58254385	1980	1980	1980	1980	0
140	20241024	174200	58254385	1980	1980	1980	1980	0
141	20241024	174100	58254385	1980	1980	1980	1980	0
142	20241024	174000	58254385	1980	1980	1980	1980	0
143	20241024	173900	58254385	1980	1980	1980	1980	0
144	20241024	173800	58254385	1980	1980	1980	1980	0
145	20241024	173700	58254385	1980	1980	1980	1980	0
146	20241024	173600	58254385	1980	1980	1980	1980	0
147	20241024	173500	58254385	1980	1980	1980	1980	0
148	20241024	173400	58254385	1980	1980	1980	1980	0
149	20241024	173300	58254385	1980	1980	1980	1980	0
150	20241024	173200	58254385	1980	1980	1980	1980	0
151	20241024	173100	58254385	1980	1980	1980	1980	0
152	20241024	173000	58254385	1980	1980	1980	1980	3569
153	20241024	172900	58254385	1980	1980	1980	1980	0
154	20241024	172800	58254385	1980	1980	1980	1980	0
155	20241024	172700	58254385	1980	1980	1980	1980	0
156	20241024	172600	58254385	1980	1980	1980	1980	0
157	20241024	172500	58254385	1980	1980	1980	1980	0
158	20241024	172400	58254385	1980	1980	1980	1980	0
159	20241024	172300	58254385	1980	1980	1980	1980	0
160	20241024	172200	58254385	1980	1980	1980	1980	0
161	20241024	172100	58254385	1980	1980	1980	1980	0
162	20241024	172000	58254385	1980	1980	1980	1980	0
163	20241024	171900	58254385	1980	1980	1980	1980	0
164	20241024	171800	58254385	1980	1980	1980	1980	0
165	20241024	171700	58254385	1980	1980	1980	1980	0
166	20241024	171600	58254385	1980	1980	1980	1980	0
167	20241024	171500	58254385	1980	1980	1980	1980	0
168	20241024	171400	58254385	1980	1980	1980	1980	0
169	20241024	171300	58254385	1980	1980	1980	1980	0
170	20241024	171200	58254385	1980	1980	1980	1980	0
171	20241024	171100	58254385	1980	1980	1980	1980	0
172	20241024	171000	58254385	1980	1980	1980	1980	0
173	20241024	170900	58254385	1980	1980	1980	1980	0
174	20241024	170800	58254385	1980	1980	1980	1980	0
175	20241024	170700	58254385	1980	1980	1980	1980	0
176	20241024	170600	58254385	1980	1980	1980	1980	0
177	20241024	170500	58254385	1980	1980	1980	1980	0
178	20241024	170400	58254385	1980	1980	1980	1980	0
179	20241024	170300	58254385	1980	1980	1980	1980	0
180	20241024	170200	58254385	1980	1980	1980	1980	0
181	20241024	170100	58254385	1980	1980	1980	1980	0
182	20241024	170000	58254385	1980	1980	1980	1980	3569
183	20241024	165900	58254385	1980	1980	1980	1980	0
184	20241024	165800	58254385	1980	1980	1980	1980	0
185	20241024	165700	58254385	1980	1980	1980	1980	0
186	20241024	165600	58254385	1980	1980	1980	1980	0
187	20241024	165500	58254385	1980	1980	1980	1980	0
188	20241024	165400	58254385	1980	1980	1980	1980	0
189	20241024	165300	58254385	1980	1980	1980	1980	0
190	20241024	165200	58254385	1980	1980	1980	1980	0
191	20241024	165100	58254385	1980	1980	1980	1980	0
192	20241024	165000	58254385	1980	1980	1980	1980	0
193	20241024	164900	58254385	1980	1980	1980	1980	0
194	20241024	164800	58254385	1980	1980	1980	1980	0
195	20241024	164700	58254385	1980	1980	1980	1980	0
196	20241024	164600	58254385	1980	1980	1980	1980	0
197	20241024	164500	58254385	1980	1980	1980	1980	0
198	20241024	164400	58254385	1980	1980	1980	1980	0
199	20241024	164300	58254385	1980	1980	1980	1980	0
200	20241024	164200	58254385	1980	1980	1980	1980	0
201	20241024	164100	58254385	1980	1980	1980	1980	0
202	20241024	164000	58254385	1980	1980	1980	1980	0
203	20241024	163900	58254385	1980	1980	1980	1980	0
204	20241024	163800	58254385	1980	1980	1980	1980	0
205	20241024	163700	58254385	1980	1980	1980	1980	0
206	20241024	163600	58254385	1980	1980	1980	1980	0
207	20241024	163500	58254385	1980	1980	1980	1980	0
208	20241024	163400	58254385	1980	1980	1980	1980	0
209	20241024	163300	58254385	1980	1980	1980	1980	0
210	20241024	163200	58254385	1980	1980	1980	1980	0
211	20241024	163100	58254385	1980	1980	1980	1980	0
212	20241024	163000	58254385	1980	1980	1980	1980	3569
213	20241024	162900	58254385	1980	1980	1980	1980	0
214	20241024	162800	58254385	1980	1980	1980	1980	0
215	20241024	162700	58254385	1980	1980	1980	1980	0
216	20241024	162600	58254385	1980	1980	1980	1980	0
217	20241024	162500	58254385	1980	1980	1980	1980	0
218	20241024	162400	58254385	1980	1980	1980	1980	0
219	20241024	162300	58254385	1980	1980	1980	1980	0
220	20241024	162200	58254385	1980	1980	1980	1980	0
221	20241024	162100	58254385	1980	1980	1980	1980	0
222	20241024	162000	58254385	1980	1980	1980	1980	0
223	20241024	161900	58254385	1980	1980	1980	1980	0
224	20241024	161800	58254385	1980	1980	1980	1980	0
225	20241024	161700	58254385	1980	1980	1980	1980	0
226	20241024	161600	58254385	1980	1980	1980	1980	0
227	20241024	161500	58254385	1980	1980	1980	1980	0
228	20241024	161400	58254385	1980	1980	1980	1980	0
229	20241024	161300	58254385	1980	1980	1980	1980	0
230	20241024	161200	58254385	1980	1980	1980	1980	0
231	20241024	161100	58254385	1980	1980	1980	1980	0
232	20241024	161000	58254385	1980	1980	1980	1980	0
233	20241024	160900	58254385	1980	1980	1980	1980	0
234	20241024	160800	58254385	1980	1980	1980	1980	0
235	20241024	160700	58254385	1980	1980	1980	1980	0
236	20241024	160600	58254385	1980	1980	1980	1980	0
237	20241024	160500	58254385	1980	1980	1980	1980	0
238	20241024	160400	58254385	1980	1980	1980	1980	0
239	20241024	160300	58254385	1980	1980	1980	1980	0
240	20241024	160200	58254385	1980	1980	1980	1980	0
241	20241024	160100	58254385	1980	1980	1980	1980	0
242	20241024	160000	58254385	1980	1980	1980	1980	3569
243	20241024	155900	58254385	1980	1980	1980	1980	0
244	20241024	155800	58254385	1980	1980	1980	1980	0
245	20241024	155700	58254385	1980	1980	1980	1980	0
246	20241024	155600	58254385	1980	1980	1980	1980	0
247	20241024	155500	58254385	1980	1980	1980	1980	0
248	20241024	155400	58254385	1980	1980	1980	1980	0
249	20241024	155300	58254385	1980	1980	1980	1980	0
250	20241024	155200	58254385	1980	1980	1980	1980	0
251	20241024	155100	58254385	1980	1980	1980	1980	0
252	20241024	155000	58254385	1980	1980	1980	1980	0
253	20241024	154900	58254385	1980	1980	1980	1980	0
254	20241024	154800	58254385	1980	1980	1980	1980	0
255	20241024	154700	58254385	1980	1980	1980	1980	0
256	20241024	154600	58254385	1980	1980	1980	1980	0
257	20241024	154500	58254385	1980	1980	1980	1980	0
258	20241024	154400	58254385	1980	1980	1980	1980	0
259	20241024	154300	58254385	1980	1980	1980	1980	0
260	20241024	154200	58254385	1980	1980	1980	1980	0
261	20241024	154100	58254385	1980	1980	1980	1980	0
262	20241024	154000	58254385	1980	1980	1980	1980	0
263	20241024	153900	58254385	1980	1980	1980	1980	0
264	20241024	153800	58254385	1980	1980	1980	1980	0
265	20241024	153700	58254385	1980	1980	1980	1980	0
266	20241024	153600	58254385	1980	1980	1980	1980	0
267	20241024	153500	58254385	1980	1980	1980	1980	0
268	20241024	153400	58254385	1980	1980	1980	1980	0
269	20241024	153300	58254385	1980	1980	1980	1980	0
270	20241024	153200	58254385	1980	1980	1980	1980	0
271	20241024	153100	58254385	1980	1980	1980	1980	0
272	20241024	153000	58254385	1980	1980	1980	1980	7138
273	20241024	152900	51187765	1981	1981	1981	1981	0
274	20241024	152800	51187765	1981	1981	1981	1981	0
275	20241024	152700	51187765	1981	1981	1981	1981	0
276	20241024	152600	51187765	1981	1981	1981	1981	0
277	20241024	152500	51187765	1981	1981	1981	1981	0
278	20241024	152400	51187765	1981	1981	1981	1981	0
279	20241024	152300	51187765	1981	1981	1981	1981	0
280	20241024	152200	51187765	1981	1981	1981	1981	0
281	20241024	152100	51187765	1981	1981	1981	1981	0
282	20241024	152000	51187765	1981	1981	1981	1981	0
283	20241024	151900	51187765	1981	1981	1981	1981	0
284	20241024	151800	51187765	1981	1981	1981	1981	0
285	20241024	151700	51187765	1981	1981	1981	1981	1
286	20241024	151600	51185784	1981	1981	1981	1981	0
287	20241024	151500	51185784	1981	1981	1981	1981	0
288	20241024	151400	51185784	1981	1981	1981	1981	0
289	20241024	151300	51185784	1981	1981	1981	1981	0
290	20241024	151200	51185784	1981	1981	1981	1981	393
291	20241024	151100	50407251	1981	1981	1981	1981	1
292	20241024	151000	50405270	1981	1981	1981	1981	51
293	20241024	150900	50304239	1981	1981	1981	1981	0
294	20241024	150800	50304239	1981	1981	1981	1981	1
295	20241024	150700	50302258	1980	1980	1980	1980	0
296	20241024	150600	50302258	1980	1980	1980	1980	0
297	20241024	150500	50302258	1980	1980	1980	1980	0
298	20241024	150400	50302258	1980	1980	1980	1980	0
299	20241024	150300	50302258	1980	1980	1980	1980	0
300	20241024	150200	50302258	1980	1980	1980	1980	0
301	20241024	150100	50302258	1980	1980	1980	1980	0
302	20241024	150000	50302258	1980	1980	1980	1980	2
303	20241024	145900	50298298	1981	1981	1981	1981	0
304	20241024	145800	50298298	1981	1981	1981	1981	4660
305	20241024	145700	41066838	1981	1981	1981	1981	0
306	20241024	145600	41066838	1981	1981	1981	1981	0
307	20241024	145500	41066838	1981	1981	1981	1981	0
308	20241024	145400	41066838	1981	1981	1981	1981	0
309	20241024	145300	41066838	1981	1981	1981	1981	0
310	20241024	145200	41066838	1981	1981	1981	1981	0
311	20241024	145100	41066838	1981	1981	1981	1981	0
312	20241024	145000	41066838	1981	1981	1981	1981	0
313	20241024	144900	41066838	1981	1981	1981	1981	0
314	20241024	144800	41066838	1981	1981	1981	1981	0
315	20241024	144700	41066838	1981	1981	1981	1981	0
316	20241024	144600	41066838	1981	1981	1981	1981	0
317	20241024	144500	41066838	1981	1981	1981	1981	0
318	20241024	144400	41066838	1981	1981	1981	1981	0
319	20241024	144300	41066838	1981	1981	1981	1981	0
320	20241024	144200	41066838	1981	1981	1981	1981	0
321	20241024	144100	41066838	1981	1981	1981	1981	0
322	20241024	144000	41066838	1981	1981	1981	1981	0
323	20241024	143900	41066838	1981	1981	1981	1981	1105
324	20241024	143800	38877833	1985	1985	1985	1985	0
325	20241024	143700	38877833	1985	1985	1985	1985	0
326	20241024	143600	38877833	1985	1985	1985	1985	0
327	20241024	143500	38877833	1985	1982	1985	1982	1527
328	20241024	143400	35847041	1981	1981	1981	1981	0
329	20241024	143300	35847041	1981	1981	1981	1981	0
330	20241024	143200	35847041	1981	1982	1982	1981	128
331	20241024	143100	35593453	1982	1982	1982	1982	0
332	20241024	143000	35593453	1982	1982	1982	1982	0
333	20241024	142900	35593453	1982	1982	1982	1982	0
334	20241024	142800	35593453	1982	1982	1982	1982	0
335	20241024	142700	35593453	1982	1982	1982	1982	0
336	20241024	142600	35593453	1982	1982	1982	1982	0
337	20241024	142500	35593453	1982	1982	1982	1982	0
338	20241024	142400	35593453	1982	1982	1982	1982	0
339	20241024	142300	35593453	1982	1982	1982	1982	0
340	20241024	142200	35593453	1982	1982	1982	1982	203
341	20241024	142100	35191107	1982	1982	1982	1982	0
342	20241024	142000	35191107	1982	1982	1982	1982	13
343	20241024	141900	35165341	1981	1981	1981	1981	0
344	20241024	141800	35165341	1981	1981	1981	1981	217
345	20241024	141700	34735464	1982	1982	1982	1982	0
346	20241024	141600	34735464	1982	1982	1982	1982	0
347	20241024	141500	34735464	1982	1982	1982	1982	0
348	20241024	141400	34735464	1982	1982	1982	1982	0
349	20241024	141300	34735464	1982	1982	1982	1982	0
350	20241024	141200	34735464	1982	1982	1982	1982	0
351	20241024	141100	34735464	1982	1982	1982	1982	0
352	20241024	141000	34735464	1982	1982	1982	1982	0
353	20241024	140900	34735464	1982	1982	1982	1982	0
354	20241024	140800	34735464	1982	1982	1982	1982	0
355	20241024	140700	34735464	1982	1982	1982	1982	0
356	20241024	140600	34735464	1982	1982	1982	1982	0
357	20241024	140500	34735464	1982	1982	1982	1982	0
358	20241024	140400	34735464	1982	1982	1982	1982	0
359	20241024	140300	34735464	1982	1982	1982	1982	100
360	20241024	140200	34537264	1982	1982	1982	1982	20
361	20241024	140100	34497624	1985	1985	1985	1985	0
362	20241024	140000	34497624	1985	1985	1985	1985	0
363	20241024	135900	34497624	1985	1985	1985	1985	0
364	20241024	135800	34497624	1985	1985	1985	1985	0
365	20241024	135700	34497624	1985	1985	1985	1985	0
366	20241024	135600	34497624	1985	1985	1985	1985	0
367	20241024	135500	34497624	1985	1985	1985	1985	0
368	20241024	135400	34497624	1985	1985	1985	1985	0
369	20241024	135300	34497624	1985	1985	1985	1985	0
370	20241024	135200	34497624	1985	1985	1985	1985	0
371	20241024	135100	34497624	1985	1985	1985	1985	484
372	20241024	135000	33536884	1981	1981	1981	1981	106
373	20241024	134900	33326898	1984	1984	1984	1984	0
374	20241024	134800	33326898	1984	1984	1984	1984	0
375	20241024	134700	33326898	1984	1984	1984	1984	15
376	20241024	134600	33297138	1981	1981	1981	1981	0
377	20241024	134500	33297138	1981	1981	1981	1981	1041
378	20241024	134400	31234917	1984	1984	1984	1984	0
379	20241024	134300	31234917	1984	1984	1984	1984	0
380	20241024	134200	31234917	1984	1984	1984	1984	0
381	20241024	134100	31234917	1984	1984	1984	1984	0
382	20241024	134000	31234917	1984	1984	1984	1984	99
383	20241024	133900	31038501	1984	1984	1984	1984	21
384	20241024	133800	30996837	1982	1982	1982	1982	0
385	20241024	133700	30996837	1982	1982	1982	1982	55
386	20241024	133600	30887827	1982	1982	1982	1982	0
387	20241024	133500	30887827	1982	1982	1982	1982	0
388	20241024	133400	30887827	1982	1982	1982	1982	12
389	20241024	133300	30864043	1985	1984	1985	1984	30
390	20241024	133200	30804495	1984	1984	1984	1984	0
391	20241024	133100	30804495	1984	1984	1984	1984	0
392	20241024	133000	30804495	1984	1984	1984	1984	0
393	20241024	132900	30804495	1984	1984	1984	1984	0
394	20241024	132800	30804495	1984	1984	1984	1984	1
395	20241024	132700	30802511	1981	1981	1981	1981	0
396	20241024	132600	30802511	1981	1986	1986	1981	7687
397	20241024	132500	15557399	1988	1988	1988	1988	0
398	20241024	132400	15557399	1988	1988	1988	1988	0
399	20241024	132300	15557399	1988	1988	1988	1988	0
400	20241024	132200	15557399	1988	1988	1988	1988	0
401	20241024	132100	15557399	1988	1988	1988	1988	0
402	20241024	132000	15557399	1988	1988	1988	1988	0
403	20241024	131900	15557399	1988	1988	1988	1988	0
404	20241024	131800	15557399	1988	1988	1988	1988	0
405	20241024	131700	15557399	1988	1988	1988	1988	0
406	20241024	131600	15557399	1988	1988	1988	1988	0
407	20241024	131500	15557399	1988	1988	1988	1988	0
408	20241024	131400	15557399	1988	1987	1988	1987	2
409	20241024	131300	15553424	1988	1988	1988	1988	0
410	20241024	131200	15553424	1988	1988	1988	1988	0
411	20241024	131100	15553424	1988	1988	1988	1988	0
412	20241024	131000	15553424	1988	1988	1988	1988	0
413	20241024	130900	15553424	1988	1988	1988	1988	0
414	20241024	130800	15553424	1988	1988	1988	1988	0
415	20241024	130700	15553424	1988	1986	1988	1986	4
416	20241024	130600	15545474	1986	1986	1986	1986	0
417	20241024	130500	15545474	1986	1986	1986	1986	0
418	20241024	130400	15545474	1986	1986	1986	1986	347
419	20241024	130300	14856332	1989	1989	1989	1989	0
420	20241024	130200	14856332	1989	1989	1989	1989	0
421	20241024	130100	14856332	1989	1989	1989	1989	0
422	20241024	130000	14856332	1989	1987	1989	1987	2
423	20241024	125900	14852356	1989	1987	1989	1987	42
424	20241024	125800	14768898	1986	1986	1986	1986	0
425	20241024	125700	14768898	1986	1986	1986	1986	0
426	20241024	125600	14768898	1986	1986	1986	1986	0
427	20241024	125500	14768898	1986	1986	1986	1986	0
428	20241024	125400	14768898	1986	1986	1986	1986	0
429	20241024	125300	14768898	1986	1986	1986	1986	0
430	20241024	125200	14768898	1986	1986	1986	1986	0
431	20241024	125100	14768898	1986	1986	1986	1986	0
432	20241024	125000	14768898	1986	1986	1986	1986	0
433	20241024	124900	14768898	1986	1986	1986	1986	0
434	20241024	124800	14768898	1986	1986	1986	1986	0
435	20241024	124700	14768898	1986	1986	1986	1986	0
436	20241024	124600	14768898	1986	1986	1986	1986	0
437	20241024	124500	14768898	1986	1986	1986	1986	0
438	20241024	124400	14768898	1986	1986	1986	1986	0
439	20241024	124300	14768898	1986	1986	1986	1986	0
440	20241024	124200	14768898	1986	1986	1986	1986	0
441	20241024	124100	14768898	1986	1986	1986	1986	0
442	20241024	124000	14768898	1986	1986	1986	1986	0
443	20241024	123900	14768898	1986	1986	1986	1986	0
444	20241024	123800	14768898	1986	1986	1986	1986	0
445	20241024	123700	14768898	1986	1986	1986	1986	0
446	20241024	123600	14768898	1986	1986	1986	1986	2
447	20241024	123500	14764926	1990	1990	1990	1990	0
448	20241024	123400	14764926	1990	1990	1990	1990	0
449	20241024	123300	14764926	1990	1990	1990	1990	0
450	20241024	123200	14764926	1990	1990	1990	1990	0
451	20241024	123100	14764926	1990	1990	1990	1990	0
452	20241024	123000	14764926	1990	1990	1990	1990	0
453	20241024	122900	14764926	1990	1990	1990	1990	3
454	20241024	122800	14758956	1987	1987	1990	1987	6
455	20241024	122700	14747028	1989	1989	1989	1989	0
456	20241024	122600	14747028	1989	1989	1989	1989	0
457	20241024	122500	14747028	1989	1989	1989	1989	2
458	20241024	122400	14743050	1986	1986	1986	1986	1
459	20241024	122300	14741064	1989	1989	1989	1989	0
460	20241024	122200	14741064	1989	1989	1989	1989	0
461	20241024	122100	14741064	1989	1989	1989	1989	0
462	20241024	122000	14741064	1989	1989	1989	1989	0
463	20241024	121900	14741064	1989	1989	1989	1989	0
464	20241024	121800	14741064	1989	1989	1989	1989	0
465	20241024	121700	14741064	1989	1989	1989	1989	0
466	20241024	121600	14741064	1989	1989	1989	1989	0
467	20241024	121500	14741064	1989	1989	1989	1989	0
468	20241024	121400	14741064	1989	1989	1989	1989	0
469	20241024	121300	14741064	1989	1989	1989	1989	0
470	20241024	121200	14741064	1989	1989	1989	1989	0
471	20241024	121100	14741064	1989	1989	1989	1989	1
472	20241024	121000	14739075	1986	1986	1988	1986	28
473	20241024	120900	14683417	1988	1988	1988	1988	0
474	20241024	120800	14683417	1988	1988	1988	1988	0
475	20241024	120700	14683417	1988	1988	1988	1988	0
476	20241024	120600	14683417	1988	1988	1988	1988	0
477	20241024	120500	14683417	1988	1988	1988	1988	0
478	20241024	120400	14683417	1988	1988	1988	1988	0
479	20241024	120300	14683417	1988	1988	1988	1988	3
480	20241024	120200	14677453	1986	1985	1990	1985	149
481	20241024	120100	14381682	1985	1985	1985	1985	0
482	20241024	120000	14381682	1985	1985	1985	1985	0
483	20241024	115900	14381682	1985	1985	1985	1985	0
484	20241024	115800	14381682	1985	1985	1985	1985	0
485	20241024	115700	14381682	1985	1985	1985	1985	0
486	20241024	115600	14381682	1985	1985	1985	1985	0
487	20241024	115500	14381682	1985	1985	1985	1985	0
488	20241024	115400	14381682	1985	1985	1985	1985	1
489	20241024	115300	14379697	1985	1985	1985	1985	1
490	20241024	115200	14377712	1984	1984	1984	1984	0
491	20241024	115100	14377712	1984	1984	1984	1984	0
492	20241024	115000	14377712	1984	1984	1984	1984	0
493	20241024	114900	14377712	1984	1984	1984	1984	0
494	20241024	114800	14377712	1984	1984	1984	1984	0
495	20241024	114700	14377712	1984	1984	1984	1984	0
496	20241024	114600	14377712	1984	1984	1984	1984	0
497	20241024	114500	14377712	1984	1984	1984	1984	0
498	20241024	114400	14377712	1984	1984	1984	1984	0
499	20241024	114300	14377712	1984	1984	1984	1984	0
500	20241024	114200	14377712	1984	1984	1984	1984	0
501	20241024	114100	14377712	1984	1984	1984	1984	0
502	20241024	114000	14377712	1984	1984	1984	1984	0
503	20241024	113900	14377712	1984	1984	1984	1984	0
504	20241024	113800	14377712	1984	1984	1984	1984	0
505	20241024	113700	14377712	1984	1984	1984	1984	0
506	20241024	113600	14377712	1984	1984	1984	1984	0
507	20241024	113500	14377712	1984	1984	1984	1984	0
508	20241024	113400	14377712	1984	1984	1984	1984	0
509	20241024	113300	14377712	1984	1984	1984	1984	0
510	20241024	113200	14377712	1984	1984	1984	1984	0
511	20241024	113100	14377712	1984	1984	1984	1984	0
512	20241024	113000	14377712	1984	1984	1984	1984	0
513	20241024	112900	14377712	1984	1984	1984	1984	0
514	20241024	112800	14377712	1984	1984	1984	1984	0
515	20241024	112700	14377712	1984	1984	1984	1984	0
516	20241024	112600	14377712	1984	1984	1984	1984	0
517	20241024	112500	14377712	1984	1984	1984	1984	0
518	20241024	112400	14377712	1984	1984	1984	1984	0
519	20241024	112300	14377712	1984	1984	1984	1984	0
520	20241024	112200	14377712	1984	1984	1984	1984	0
521	20241024	112100	14377712	1984	1984	1984	1984	50
522	20241024	112000	14278512	1983	1983	1983	1983	0
523	20241024	111900	14278512	1983	1983	1983	1983	0
524	20241024	111800	14278512	1983	1983	1983	1983	0
525	20241024	111700	14278512	1983	1983	1983	1983	0
526	20241024	111600	14278512	1983	1983	1983	1983	0
527	20241024	111500	14278512	1983	1983	1983	1983	0
528	20241024	111400	14278512	1983	1983	1983	1983	0
529	20241024	111300	14278512	1983	1983	1983	1983	0
530	20241024	111200	14278512	1983	1983	1983	1983	0
531	20241024	111100	14278512	1983	1983	1983	1983	0
532	20241024	111000	14278512	1983	1983	1983	1983	0
533	20241024	110900	14278512	1983	1983	1983	1983	0
534	20241024	110800	14278512	1983	1983	1983	1983	0
535	20241024	110700	14278512	1983	1983	1983	1983	0
536	20241024	110600	14278512	1983	1983	1983	1983	0
537	20241024	110500	14278512	1983	1984	1984	1983	520
538	20241024	110400	13247351	1983	1983	1983	1983	0
539	20241024	110300	13247351	1983	1983	1983	1983	0
540	20241024	110200	13247351	1983	1983	1983	1983	0
541	20241024	110100	13247351	1983	1983	1983	1983	0
542	20241024	110000	13247351	1983	1983	1983	1983	0
543	20241024	105900	13247351	1983	1983	1983	1983	0
544	20241024	105800	13247351	1983	1983	1983	1983	0
545	20241024	105700	13247351	1983	1983	1983	1983	0
546	20241024	105600	13247351	1983	1983	1983	1983	0
547	20241024	105500	13247351	1983	1983	1983	1983	0
548	20241024	105400	13247351	1983	1983	1983	1983	0
549	20241024	105300	13247351	1983	1983	1983	1983	0
550	20241024	105200	13247351	1983	1983	1983	1983	0
551	20241024	105100	13247351	1983	1983	1983	1983	0
552	20241024	105000	13247351	1983	1983	1983	1983	0
553	20241024	104900	13247351	1983	1983	1983	1983	0
554	20241024	104800	13247351	1983	1983	1983	1983	0
555	20241024	104700	13247351	1983	1983	1983	1983	0
556	20241024	104600	13247351	1983	1983	1983	1983	0
557	20241024	104500	13247351	1983	1983	1983	1983	0
558	20241024	104400	13247351	1983	1983	1983	1983	0
559	20241024	104300	13247351	1983	1983	1983	1983	0
560	20241024	104200	13247351	1983	1983	1983	1983	0
561	20241024	104100	13247351	1983	1983	1983	1983	0
562	20241024	104000	13247351	1983	1983	1983	1983	0
563	20241024	103900	13247351	1983	1983	1983	1983	0
564	20241024	103800	13247351	1983	1983	1983	1983	0
565	20241024	103700	13247351	1983	1983	1983	1983	0
566	20241024	103600	13247351	1983	1983	1983	1983	0
567	20241024	103500	13247351	1983	1983	1983	1983	0
568	20241024	103400	13247351	1983	1983	1983	1983	0
569	20241024	103300	13247351	1983	1983	1983	1983	0
570	20241024	103200	13247351	1983	1983	1983	1983	0
571	20241024	103100	13247351	1983	1983	1983	1983	0
572	20241024	103000	13247351	1983	1983	1983	1983	0
573	20241024	102900	13247351	1983	1983	1983	1983	1
574	20241024	102800	13245368	1984	1984	1984	1984	0
575	20241024	102700	13245368	1984	1984	1984	1984	0
576	20241024	102600	13245368	1984	1984	1984	1984	0
577	20241024	102500	13245368	1984	1984	1984	1984	0
578	20241024	102400	13245368	1984	1984	1984	1984	0
579	20241024	102300	13245368	1984	1984	1984	1984	0
580	20241024	102200	13245368	1984	1984	1984	1984	577
581	20241024	102100	12100600	1985	1985	1985	1985	0
582	20241024	102000	12100600	1985	1985	1985	1985	0
583	20241024	101900	12100600	1985	1985	1985	1985	0
584	20241024	101800	12100600	1985	1985	1985	1985	0
585	20241024	101700	12100600	1985	1985	1985	1985	0
586	20241024	101600	12100600	1985	1985	1985	1985	0
587	20241024	101500	12100600	1985	1985	1985	1985	45
588	20241024	101400	12011275	1985	1985	1985	1985	0
589	20241024	101300	12011275	1985	1985	1985	1985	0
590	20241024	101200	12011275	1985	1985	1985	1985	50
591	20241024	101100	11912025	1985	1985	1985	1985	0
592	20241024	101000	11912025	1985	1985	1985	1985	0
593	20241024	100900	11912025	1985	1985	1985	1985	100
594	20241024	100800	11713525	1985	1985	1985	1985	0
595	20241024	100700	11713525	1985	1985	1985	1985	0
596	20241024	100600	11713525	1985	1985	1985	1985	0
597	20241024	100500	11713525	1985	1985	1985	1985	0
598	20241024	100400	11713525	1985	1985	1985	1985	0
599	20241024	100300	11713525	1985	1985	1985	1985	0
600	20241024	100200	11713525	1985	1985	1985	1985	0
601	20241024	100100	11713525	1985	1985	1985	1985	0
602	20241024	100000	11713525	1985	1985	1985	1985	0
603	20241024	095900	11713525	1985	1985	1985	1985	0
604	20241024	095800	11713525	1985	1985	1985	1985	0
605	20241024	095700	11713525	1985	1985	1985	1985	0
606	20241024	095600	11713525	1985	1985	1985	1985	0
607	20241024	095500	11713525	1985	1985	1985	1985	0
608	20241024	095400	11713525	1985	1985	1985	1985	0
609	20241024	095300	11713525	1985	1985	1985	1985	0
610	20241024	095200	11713525	1985	1985	1985	1985	0
611	20241024	095100	11713525	1985	1989	1989	1985	152
612	20241024	095000	11411797	1986	1986	1986	1986	20
613	20241024	094900	11372077	1988	1988	1988	1988	0
614	20241024	094800	11372077	1988	1988	1988	1988	0
615	20241024	094700	11372077	1988	1988	1988	1988	0
616	20241024	094600	11372077	1988	1985	1988	1985	19
617	20241024	094500	11334353	1983	1983	1983	1983	80
618	20241024	094400	11175713	1985	1985	1985	1985	0
619	20241024	094300	11175713	1985	1985	1985	1985	0
620	20241024	094200	11175713	1985	1985	1985	1985	0
621	20241024	094100	11175713	1985	1985	1990	1985	11
622	20241024	094000	11153833	1983	1983	1983	1983	134
623	20241024	093900	10888111	1983	1983	1983	1983	0
624	20241024	093800	10888111	1983	1983	1983	1983	30
625	20241024	093700	10828621	1983	1983	1983	1983	50
626	20241024	093600	10729471	1983	1983	1983	1983	0
627	20241024	093500	10729471	1983	1983	1983	1983	2
628	20241024	093400	10725505	1983	1983	1983	1983	246
629	20241024	093300	10237687	1983	1983	1983	1983	0
630	20241024	093200	10237687	1983	1983	1983	1983	0
631	20241024	093100	10237687	1983	1983	1983	1983	0
632	20241024	093000	10237687	1983	1983	1984	1983	1591
633	20241024	092900	7082729	1984	1984	1984	1984	2
634	20241024	092800	7078761	1984	1984	1984	1984	0
635	20241024	092700	7078761	1984	1984	1984	1984	8
636	20241024	092600	7062889	1987	1987	1987	1987	0
637	20241024	092500	7062889	1987	1987	1987	1987	0
638	20241024	092400	7062889	1987	1985	1987	1984	12
639	20241024	092300	7039071	1990	1990	1990	1990	0
640	20241024	092200	7039071	1990	1990	1990	1990	3
641	20241024	092100	7033101	1984	1984	1984	1984	0
642	20241024	092000	7033101	1984	1984	1984	1984	99
643	20241024	091900	6836685	1983	1983	1983	1983	0
644	20241024	091800	6836685	1983	1983	1983	1983	0
645	20241024	091700	6836685	1983	1983	1983	1983	15
646	20241024	091600	6806940	1983	1983	1983	1983	5
647	20241024	091500	6797025	1983	1983	1983	1983	0
648	20241024	091400	6797025	1983	1983	1983	1983	0
649	20241024	091300	6797025	1983	1983	1983	1983	0
650	20241024	091200	6797025	1983	1983	1983	1983	0
651	20241024	091100	6797025	1983	1983	1987	1983	7
652	20241024	091000	6783132	1985	1983	1985	1982	172
653	20241024	090900	6442205	1990	1990	1990	1990	0
654	20241024	090800	6442205	1990	1990	1990	1990	0
655	20241024	090700	6442205	1990	1990	1990	1990	26
656	20241024	090600	6390465	1990	1990	1990	1990	0
657	20241024	090500	6390465	1990	1990	1990	1990	10
658	20241024	090400	6370565	1990	1987	1990	1981	3122
659	20241024	090300	185239	1987	1987	1987	1987	0
660	20241024	090200	185239	1987	1987	1987	1987	4
661	20241024	090100	177291	1988	1989	1989	1988	6
662	20241024	090000	165360	1990	1995	1995	1990	83