KissMeData/130740/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	202200	42877078	1981	1981	1981	1981	298
3	20241029	202100	42877078	1981	1981	1981	1981	0
4	20241029	202000	42877078	1981	1981	1981	1981	0
5	20241029	201900	42877078	1981	1981	1981	1981	0
6	20241029	201800	42877078	1981	1981	1981	1981	0
7	20241029	201700	42877078	1981	1981	1981	1981	0
8	20241029	201600	42877078	1981	1981	1981	1981	0
9	20241029	201500	42877078	1981	1981	1981	1981	0
10	20241029	201400	42877078	1981	1981	1981	1981	0
11	20241029	201300	42877078	1981	1981	1981	1981	0
12	20241029	201200	42877078	1981	1981	1981	1981	0
13	20241029	201100	42877078	1981	1981	1981	1981	0
14	20241029	201000	42877078	1981	1981	1981	1981	0
15	20241029	200900	42877078	1981	1981	1981	1981	0
16	20241029	200800	42877078	1981	1981	1981	1981	0
17	20241029	200700	42877078	1981	1981	1981	1981	0
18	20241029	200600	42877078	1981	1981	1981	1981	0
19	20241029	200500	42877078	1981	1981	1981	1981	0
20	20241029	200400	42877078	1981	1981	1981	1981	0
21	20241029	200300	42877078	1981	1981	1981	1981	0
22	20241029	200200	42877078	1981	1981	1981	1981	0
23	20241029	200100	42877078	1981	1981	1981	1981	0
24	20241029	200000	42877078	1981	1981	1981	1981	0
25	20241029	195900	42877078	1981	1981	1981	1981	0
26	20241029	195800	42877078	1981	1981	1981	1981	0
27	20241029	195700	42877078	1981	1981	1981	1981	0
28	20241029	195600	42877078	1981	1981	1981	1981	0
29	20241029	195500	42877078	1981	1981	1981	1981	0
30	20241029	195400	42877078	1981	1981	1981	1981	0
31	20241029	195300	42877078	1981	1981	1981	1981	0
32	20241029	195200	42877078	1981	1981	1981	1981	298
33	20241029	195100	42877078	1981	1981	1981	1981	0
34	20241029	195000	42877078	1981	1981	1981	1981	0
35	20241029	194900	42877078	1981	1981	1981	1981	0
36	20241029	194800	42877078	1981	1981	1981	1981	0
37	20241029	194700	42877078	1981	1981	1981	1981	0
38	20241029	194600	42877078	1981	1981	1981	1981	0
39	20241029	194500	42877078	1981	1981	1981	1981	0
40	20241029	194400	42877078	1981	1981	1981	1981	0
41	20241029	194300	42877078	1981	1981	1981	1981	0
42	20241029	194200	42877078	1981	1981	1981	1981	0
43	20241029	194100	42877078	1981	1981	1981	1981	0
44	20241029	194000	42877078	1981	1981	1981	1981	0
45	20241029	193900	42877078	1981	1981	1981	1981	0
46	20241029	193800	42877078	1981	1981	1981	1981	0
47	20241029	193700	42877078	1981	1981	1981	1981	0
48	20241029	193600	42877078	1981	1981	1981	1981	0
49	20241029	193500	42877078	1981	1981	1981	1981	0
50	20241029	193400	42877078	1981	1981	1981	1981	0
51	20241029	193300	42877078	1981	1981	1981	1981	0
52	20241029	193200	42877078	1981	1981	1981	1981	0
53	20241029	193100	42877078	1981	1981	1981	1981	0
54	20241029	193000	42877078	1981	1981	1981	1981	0
55	20241029	192900	42877078	1981	1981	1981	1981	0
56	20241029	192800	42877078	1981	1981	1981	1981	0
57	20241029	192700	42877078	1981	1981	1981	1981	0
58	20241029	192600	42877078	1981	1981	1981	1981	0
59	20241029	192500	42877078	1981	1981	1981	1981	0
60	20241029	192400	42877078	1981	1981	1981	1981	0
61	20241029	192300	42877078	1981	1981	1981	1981	0
62	20241029	192200	42877078	1981	1981	1981	1981	298
63	20241029	192100	42877078	1981	1981	1981	1981	0
64	20241029	192000	42877078	1981	1981	1981	1981	0
65	20241029	191900	42877078	1981	1981	1981	1981	0
66	20241029	191800	42877078	1981	1981	1981	1981	0
67	20241029	191700	42877078	1981	1981	1981	1981	0
68	20241029	191600	42877078	1981	1981	1981	1981	0
69	20241029	191500	42877078	1981	1981	1981	1981	0
70	20241029	191400	42877078	1981	1981	1981	1981	0
71	20241029	191300	42877078	1981	1981	1981	1981	0
72	20241029	191200	42877078	1981	1981	1981	1981	0
73	20241029	191100	42877078	1981	1981	1981	1981	0
74	20241029	191000	42877078	1981	1981	1981	1981	0
75	20241029	190900	42877078	1981	1981	1981	1981	0
76	20241029	190800	42877078	1981	1981	1981	1981	0
77	20241029	190700	42877078	1981	1981	1981	1981	0
78	20241029	190600	42877078	1981	1981	1981	1981	0
79	20241029	190500	42877078	1981	1981	1981	1981	0
80	20241029	190400	42877078	1981	1981	1981	1981	0
81	20241029	190300	42877078	1981	1981	1981	1981	0
82	20241029	190200	42877078	1981	1981	1981	1981	0
83	20241029	190100	42877078	1981	1981	1981	1981	0
84	20241029	190000	42877078	1981	1981	1981	1981	0
85	20241029	185900	42877078	1981	1981	1981	1981	0
86	20241029	185800	42877078	1981	1981	1981	1981	0
87	20241029	185700	42877078	1981	1981	1981	1981	0
88	20241029	185600	42877078	1981	1981	1981	1981	0
89	20241029	185500	42877078	1981	1981	1981	1981	0
90	20241029	185400	42877078	1981	1981	1981	1981	0
91	20241029	185300	42877078	1981	1981	1981	1981	0
92	20241029	185200	42877078	1981	1981	1981	1981	298
93	20241029	185100	42877078	1981	1981	1981	1981	0
94	20241029	185000	42877078	1981	1981	1981	1981	0
95	20241029	184900	42877078	1981	1981	1981	1981	0
96	20241029	184800	42877078	1981	1981	1981	1981	0
97	20241029	184700	42877078	1981	1981	1981	1981	0
98	20241029	184600	42877078	1981	1981	1981	1981	0
99	20241029	184500	42877078	1981	1981	1981	1981	0
100	20241029	184400	42877078	1981	1981	1981	1981	0
101	20241029	184300	42877078	1981	1981	1981	1981	0
102	20241029	184200	42877078	1981	1981	1981	1981	0
103	20241029	184100	42877078	1981	1981	1981	1981	0
104	20241029	184000	42877078	1981	1981	1981	1981	0
105	20241029	183900	42877078	1981	1981	1981	1981	0
106	20241029	183800	42877078	1981	1981	1981	1981	0
107	20241029	183700	42877078	1981	1981	1981	1981	0
108	20241029	183600	42877078	1981	1981	1981	1981	0
109	20241029	183500	42877078	1981	1981	1981	1981	0
110	20241029	183400	42877078	1981	1981	1981	1981	0
111	20241029	183300	42877078	1981	1981	1981	1981	0
112	20241029	183200	42877078	1981	1981	1981	1981	0
113	20241029	183100	42877078	1981	1981	1981	1981	0
114	20241029	183000	42877078	1981	1981	1981	1981	0
115	20241029	182900	42877078	1981	1981	1981	1981	0
116	20241029	182800	42877078	1981	1981	1981	1981	0
117	20241029	182700	42877078	1981	1981	1981	1981	0
118	20241029	182600	42877078	1981	1981	1981	1981	0
119	20241029	182500	42877078	1981	1981	1981	1981	0
120	20241029	182400	42877078	1981	1981	1981	1981	0
121	20241029	182300	42877078	1981	1981	1981	1981	0
122	20241029	182200	42877078	1981	1981	1981	1981	298
123	20241029	182100	42877078	1981	1981	1981	1981	0
124	20241029	182000	42877078	1981	1981	1981	1981	0
125	20241029	181900	42877078	1981	1981	1981	1981	0
126	20241029	181800	42877078	1981	1981	1981	1981	0
127	20241029	181700	42877078	1981	1981	1981	1981	0
128	20241029	181600	42877078	1981	1981	1981	1981	0
129	20241029	181500	42877078	1981	1981	1981	1981	0
130	20241029	181400	42877078	1981	1981	1981	1981	0
131	20241029	181300	42877078	1981	1981	1981	1981	0
132	20241029	181200	42877078	1981	1981	1981	1981	0
133	20241029	181100	42877078	1981	1981	1981	1981	0
134	20241029	181000	42877078	1981	1981	1981	1981	0
135	20241029	180900	42877078	1981	1981	1981	1981	0
136	20241029	180800	42877078	1981	1981	1981	1981	0
137	20241029	180700	42877078	1981	1981	1981	1981	0
138	20241029	180600	42877078	1981	1981	1981	1981	0
139	20241029	180500	42877078	1981	1981	1981	1981	0
140	20241029	180400	42877078	1981	1981	1981	1981	0
141	20241029	180300	42877078	1981	1981	1981	1981	0
142	20241029	180200	42877078	1981	1981	1981	1981	0
143	20241029	180100	42877078	1981	1981	1981	1981	0
144	20241029	180000	42877078	1981	1981	1981	1981	0
145	20241029	175900	42877078	1981	1981	1981	1981	0
146	20241029	175800	42877078	1981	1981	1981	1981	0
147	20241029	175700	42877078	1981	1981	1981	1981	0
148	20241029	175600	42877078	1981	1981	1981	1981	0
149	20241029	175500	42877078	1981	1981	1981	1981	0
150	20241029	175400	42877078	1981	1981	1981	1981	0
151	20241029	175300	42877078	1981	1981	1981	1981	0
152	20241029	175200	42877078	1981	1981	1981	1981	298
153	20241029	175100	42877078	1981	1981	1981	1981	0
154	20241029	175000	42877078	1981	1981	1981	1981	0
155	20241029	174900	42877078	1981	1981	1981	1981	0
156	20241029	174800	42877078	1981	1981	1981	1981	0
157	20241029	174700	42877078	1981	1981	1981	1981	0
158	20241029	174600	42877078	1981	1981	1981	1981	0
159	20241029	174500	42877078	1981	1981	1981	1981	0
160	20241029	174400	42877078	1981	1981	1981	1981	0
161	20241029	174300	42877078	1981	1981	1981	1981	0
162	20241029	174200	42877078	1981	1981	1981	1981	0
163	20241029	174100	42877078	1981	1981	1981	1981	0
164	20241029	174000	42877078	1981	1981	1981	1981	0
165	20241029	173900	42877078	1981	1981	1981	1981	0
166	20241029	173800	42877078	1981	1981	1981	1981	0
167	20241029	173700	42877078	1981	1981	1981	1981	0
168	20241029	173600	42877078	1981	1981	1981	1981	0
169	20241029	173500	42877078	1981	1981	1981	1981	0
170	20241029	173400	42877078	1981	1981	1981	1981	0
171	20241029	173300	42877078	1981	1981	1981	1981	0
172	20241029	173200	42877078	1981	1981	1981	1981	0
173	20241029	173100	42877078	1981	1981	1981	1981	0
174	20241029	173000	42877078	1981	1981	1981	1981	0
175	20241029	172900	42877078	1981	1981	1981	1981	0
176	20241029	172800	42877078	1981	1981	1981	1981	0
177	20241029	172700	42877078	1981	1981	1981	1981	0
178	20241029	172600	42877078	1981	1981	1981	1981	0
179	20241029	172500	42877078	1981	1981	1981	1981	0
180	20241029	172400	42877078	1981	1981	1981	1981	0
181	20241029	172300	42877078	1981	1981	1981	1981	0
182	20241029	172200	42877078	1981	1981	1981	1981	298
183	20241029	172100	42877078	1981	1981	1981	1981	0
184	20241029	172000	42877078	1981	1981	1981	1981	0
185	20241029	171900	42877078	1981	1981	1981	1981	0
186	20241029	171800	42877078	1981	1981	1981	1981	0
187	20241029	171700	42877078	1981	1981	1981	1981	0
188	20241029	171600	42877078	1981	1981	1981	1981	0
189	20241029	171500	42877078	1981	1981	1981	1981	0
190	20241029	171400	42877078	1981	1981	1981	1981	0
191	20241029	171300	42877078	1981	1981	1981	1981	0
192	20241029	171200	42877078	1981	1981	1981	1981	0
193	20241029	171100	42877078	1981	1981	1981	1981	0
194	20241029	171000	42877078	1981	1981	1981	1981	0
195	20241029	170900	42877078	1981	1981	1981	1981	0
196	20241029	170800	42877078	1981	1981	1981	1981	0
197	20241029	170700	42877078	1981	1981	1981	1981	0
198	20241029	170600	42877078	1981	1981	1981	1981	0
199	20241029	170500	42877078	1981	1981	1981	1981	0
200	20241029	170400	42877078	1981	1981	1981	1981	0
201	20241029	170300	42877078	1981	1981	1981	1981	0
202	20241029	170200	42877078	1981	1981	1981	1981	0
203	20241029	170100	42877078	1981	1981	1981	1981	0
204	20241029	170000	42877078	1981	1981	1981	1981	0
205	20241029	165900	42877078	1981	1981	1981	1981	0
206	20241029	165800	42877078	1981	1981	1981	1981	0
207	20241029	165700	42877078	1981	1981	1981	1981	0
208	20241029	165600	42877078	1981	1981	1981	1981	0
209	20241029	165500	42877078	1981	1981	1981	1981	0
210	20241029	165400	42877078	1981	1981	1981	1981	0
211	20241029	165300	42877078	1981	1981	1981	1981	0
212	20241029	165200	42877078	1981	1981	1981	1981	298
213	20241029	165100	42877078	1981	1981	1981	1981	0
214	20241029	165000	42877078	1981	1981	1981	1981	0
215	20241029	164900	42877078	1981	1981	1981	1981	0
216	20241029	164800	42877078	1981	1981	1981	1981	0
217	20241029	164700	42877078	1981	1981	1981	1981	0
218	20241029	164600	42877078	1981	1981	1981	1981	0
219	20241029	164500	42877078	1981	1981	1981	1981	0
220	20241029	164400	42877078	1981	1981	1981	1981	0
221	20241029	164300	42877078	1981	1981	1981	1981	0
222	20241029	164200	42877078	1981	1981	1981	1981	0
223	20241029	164100	42877078	1981	1981	1981	1981	0
224	20241029	164000	42877078	1981	1981	1981	1981	0
225	20241029	163900	42877078	1981	1981	1981	1981	0
226	20241029	163800	42877078	1981	1981	1981	1981	0
227	20241029	163700	42877078	1981	1981	1981	1981	0
228	20241029	163600	42877078	1981	1981	1981	1981	0
229	20241029	163500	42877078	1981	1981	1981	1981	0
230	20241029	163400	42877078	1981	1981	1981	1981	0
231	20241029	163300	42877078	1981	1981	1981	1981	0
232	20241029	163200	42877078	1981	1981	1981	1981	0
233	20241029	163100	42877078	1981	1981	1981	1981	0
234	20241029	163000	42877078	1981	1981	1981	1981	0
235	20241029	162900	42877078	1981	1981	1981	1981	0
236	20241029	162800	42877078	1981	1981	1981	1981	0
237	20241029	162700	42877078	1981	1981	1981	1981	0
238	20241029	162600	42877078	1981	1981	1981	1981	0
239	20241029	162500	42877078	1981	1981	1981	1981	0
240	20241029	162400	42877078	1981	1981	1981	1981	0
241	20241029	162300	42877078	1981	1981	1981	1981	0
242	20241029	162200	42877078	1981	1981	1981	1981	298
243	20241029	162100	42877078	1981	1981	1981	1981	0
244	20241029	162000	42877078	1981	1981	1981	1981	0
245	20241029	161900	42877078	1981	1981	1981	1981	0
246	20241029	161800	42877078	1981	1981	1981	1981	0
247	20241029	161700	42877078	1981	1981	1981	1981	0
248	20241029	161600	42877078	1981	1981	1981	1981	0
249	20241029	161500	42877078	1981	1981	1981	1981	0
250	20241029	161400	42877078	1981	1981	1981	1981	0
251	20241029	161300	42877078	1981	1981	1981	1981	0
252	20241029	161200	42877078	1981	1981	1981	1981	0
253	20241029	161100	42877078	1981	1981	1981	1981	0
254	20241029	161000	42877078	1981	1981	1981	1981	0
255	20241029	160900	42877078	1981	1981	1981	1981	0
256	20241029	160800	42877078	1981	1981	1981	1981	0
257	20241029	160700	42877078	1981	1981	1981	1981	0
258	20241029	160600	42877078	1981	1981	1981	1981	0
259	20241029	160500	42877078	1981	1981	1981	1981	0
260	20241029	160400	42877078	1981	1981	1981	1981	0
261	20241029	160300	42877078	1981	1981	1981	1981	0
262	20241029	160200	42877078	1981	1981	1981	1981	0
263	20241029	160100	42877078	1981	1981	1981	1981	0
264	20241029	160000	42877078	1981	1981	1981	1981	0
265	20241029	155900	42877078	1981	1981	1981	1981	0
266	20241029	155800	42877078	1981	1981	1981	1981	0
267	20241029	155700	42877078	1981	1981	1981	1981	0
268	20241029	155600	42877078	1981	1981	1981	1981	0
269	20241029	155500	42877078	1981	1981	1981	1981	0
270	20241029	155400	42877078	1981	1981	1981	1981	0
271	20241029	155300	42877078	1981	1981	1981	1981	0
272	20241029	155200	42877078	1981	1981	1981	1981	298
273	20241029	155100	42877078	1981	1981	1981	1981	0
274	20241029	155000	42877078	1981	1981	1981	1981	0
275	20241029	154900	42877078	1981	1981	1981	1981	0
276	20241029	154800	42877078	1981	1981	1981	1981	0
277	20241029	154700	42877078	1981	1981	1981	1981	0
278	20241029	154600	42877078	1981	1981	1981	1981	0
279	20241029	154500	42877078	1981	1981	1981	1981	0
280	20241029	154400	42877078	1981	1981	1981	1981	0
281	20241029	154300	42877078	1981	1981	1981	1981	0
282	20241029	154200	42877078	1981	1981	1981	1981	0
283	20241029	154100	42877078	1981	1981	1981	1981	0
284	20241029	154000	42877078	1981	1981	1981	1981	0
285	20241029	153900	42877078	1981	1981	1981	1981	0
286	20241029	153800	42877078	1981	1981	1981	1981	0
287	20241029	153700	42877078	1981	1981	1981	1981	0
288	20241029	153600	42877078	1981	1981	1981	1981	0
289	20241029	153500	42877078	1981	1981	1981	1981	0
290	20241029	153400	42877078	1981	1981	1981	1981	0
291	20241029	153300	42877078	1981	1981	1981	1981	0
292	20241029	153200	42877078	1981	1981	1981	1981	0
293	20241029	153100	42877078	1981	1981	1981	1981	0
294	20241029	153000	42877078	1981	1981	1981	1981	298
295	20241029	152900	42286740	1981	1981	1981	1981	0
296	20241029	152800	42286740	1981	1981	1981	1981	0
297	20241029	152700	42286740	1981	1981	1981	1981	0
298	20241029	152600	42286740	1981	1981	1981	1981	0
299	20241029	152500	42286740	1981	1981	1981	1981	0
300	20241029	152400	42286740	1981	1981	1981	1981	0
301	20241029	152300	42286740	1981	1981	1981	1981	0
302	20241029	152200	42286740	1981	1981	1981	1981	0
303	20241029	152100	42286740	1981	1981	1981	1981	0
304	20241029	152000	42286740	1981	1981	1981	1981	0
305	20241029	151900	42286740	1981	1981	1981	1981	0
306	20241029	151800	42286740	1981	1981	1981	1981	0
307	20241029	151700	42286740	1981	1981	1981	1981	0
308	20241029	151600	42286740	1981	1974	1981	1974	32
309	20241029	151500	42223524	1974	1974	1974	1974	1
310	20241029	151400	42221550	1974	1974	1974	1974	0
311	20241029	151300	42221550	1974	1973	1974	1973	425
312	20241029	151200	41382978	1977	1977	1977	1977	0
313	20241029	151100	41382978	1977	1977	1977	1977	0
314	20241029	151000	41382978	1977	1977	1977	1977	0
315	20241029	150900	41382978	1977	1977	1977	1977	0
316	20241029	150800	41382978	1977	1977	1977	1977	0
317	20241029	150700	41382978	1977	1977	1977	1977	0
318	20241029	150600	41382978	1977	1977	1977	1977	0
319	20241029	150500	41382978	1977	1977	1977	1977	16
320	20241029	150400	41351346	1965	1965	1965	1965	0
321	20241029	150300	41351346	1965	1965	1965	1965	0
322	20241029	150200	41351346	1965	1966	1966	1965	100
323	20241029	150100	41154789	1988	1976	1988	1964	64
324	20241029	150000	41027737	1988	1988	1988	1988	0
325	20241029	145900	41027737	1988	1988	1988	1988	0
326	20241029	145800	41027737	1988	1988	1988	1988	0
327	20241029	145700	41027737	1988	1988	1988	1988	0
328	20241029	145600	41027737	1988	1988	1988	1988	0
329	20241029	145500	41027737	1988	1988	1988	1988	0
330	20241029	145400	41027737	1988	1988	1988	1988	0
331	20241029	145300	41027737	1988	1988	1988	1988	0
332	20241029	145200	41027737	1988	1988	1988	1988	0
333	20241029	145100	41027737	1988	1988	1988	1988	0
334	20241029	145000	41027737	1988	1988	1988	1988	0
335	20241029	144900	41027737	1988	1988	1988	1988	0
336	20241029	144800	41027737	1988	1988	1988	1988	0
337	20241029	144700	41027737	1988	1988	1988	1988	0
338	20241029	144600	41027737	1988	1988	1988	1988	0
339	20241029	144500	41027737	1988	1988	1988	1988	0
340	20241029	144400	41027737	1988	1988	1988	1988	0
341	20241029	144300	41027737	1988	1988	1988	1988	0
342	20241029	144200	41027737	1988	1988	1988	1988	0
343	20241029	144100	41027737	1988	1988	1988	1988	0
344	20241029	144000	41027737	1988	1988	1988	1988	0
345	20241029	143900	41027737	1988	1988	1988	1988	0
346	20241029	143800	41027737	1988	1988	1988	1988	0
347	20241029	143700	41027737	1988	1988	1988	1988	0
348	20241029	143600	41027737	1988	1986	1988	1986	17
349	20241029	143500	40993973	1989	1986	1989	1986	125
350	20241029	143400	40745687	1990	1990	1990	1990	0
351	20241029	143300	40745687	1990	1990	1990	1990	0
352	20241029	143200	40745687	1990	1990	1990	1990	0
353	20241029	143100	40745687	1990	1990	1990	1990	0
354	20241029	143000	40745687	1990	1990	1990	1990	0
355	20241029	142900	40745687	1990	1990	1990	1990	0
356	20241029	142800	40745687	1990	1990	1990	1990	0
357	20241029	142700	40745687	1990	1990	1990	1990	0
358	20241029	142600	40745687	1990	1990	1990	1990	0
359	20241029	142500	40745687	1990	1990	1990	1990	0
360	20241029	142400	40745687	1990	1990	1990	1990	0
361	20241029	142300	40745687	1990	1990	1990	1990	0
362	20241029	142200	40745687	1990	1990	1990	1990	0
363	20241029	142100	40745687	1990	1990	1990	1990	0
364	20241029	142000	40745687	1990	1990	1990	1990	0
365	20241029	141900	40745687	1990	1990	1990	1990	0
366	20241029	141800	40745687	1990	1990	1990	1990	0
367	20241029	141700	40745687	1990	1990	1990	1990	0
368	20241029	141600	40745687	1990	1990	1990	1990	0
369	20241029	141500	40745687	1990	1990	1990	1990	0
370	20241029	141400	40745687	1990	1990	1990	1990	0
371	20241029	141300	40745687	1990	1990	1990	1990	0
372	20241029	141200	40745687	1990	1990	1990	1990	1
373	20241029	141100	40743697	1990	1990	1990	1990	0
374	20241029	141000	40743697	1990	1990	1990	1990	0
375	20241029	140900	40743697	1990	1990	1990	1990	0
376	20241029	140800	40743697	1990	1990	1990	1990	0
377	20241029	140700	40743697	1990	1990	1990	1990	0
378	20241029	140600	40743697	1990	1990	1990	1990	0
379	20241029	140500	40743697	1990	1990	1990	1990	0
380	20241029	140400	40743697	1990	1990	1990	1990	10
381	20241029	140300	40723797	1990	1990	1990	1990	0
382	20241029	140200	40723797	1990	1990	1990	1990	0
383	20241029	140100	40723797	1990	1990	1990	1990	0
384	20241029	140000	40723797	1990	1990	1990	1990	0
385	20241029	135900	40723797	1990	1990	1990	1990	0
386	20241029	135800	40723797	1990	1990	1990	1990	3
387	20241029	135700	40717827	1982	1982	1982	1982	0
388	20241029	135600	40717827	1982	1982	1982	1982	1
389	20241029	135500	40715845	1990	1990	1990	1990	0
390	20241029	135400	40715845	1990	1990	1990	1990	0
391	20241029	135300	40715845	1990	1990	1990	1990	0
392	20241029	135200	40715845	1990	1990	1990	1990	0
393	20241029	135100	40715845	1990	1990	1990	1990	0
394	20241029	135000	40715845	1990	1990	1990	1990	0
395	20241029	134900	40715845	1990	1990	1990	1990	0
396	20241029	134800	40715845	1990	1990	1990	1990	0
397	20241029	134700	40715845	1990	1990	1990	1990	0
398	20241029	134600	40715845	1990	1990	1990	1990	10
399	20241029	134500	40695945	1975	1975	1975	1975	0
400	20241029	134400	40695945	1975	1975	1975	1975	0
401	20241029	134300	40695945	1975	1975	1975	1975	0
402	20241029	134200	40695945	1975	1975	1975	1975	0
403	20241029	134100	40695945	1975	1988	1988	1975	3804
404	20241029	134000	33171144	1994	1994	1994	1994	0
405	20241029	133900	33171144	1994	1994	1994	1994	0
406	20241029	133800	33171144	1994	1994	1994	1994	0
407	20241029	133700	33171144	1994	1994	1994	1994	0
408	20241029	133600	33171144	1994	1994	1994	1994	0
409	20241029	133500	33171144	1994	1988	1994	1988	45
410	20241029	133400	33081660	1995	1995	1995	1995	0
411	20241029	133300	33081660	1995	1995	1995	1995	0
412	20241029	133200	33081660	1995	1995	1995	1995	0
413	20241029	133100	33081660	1995	1995	1995	1995	0
414	20241029	133000	33081660	1995	1995	1995	1995	0
415	20241029	132900	33081660	1995	1995	1995	1995	0
416	20241029	132800	33081660	1995	1995	1995	1995	0
417	20241029	132700	33081660	1995	1995	1995	1995	0
418	20241029	132600	33081660	1995	1995	1995	1995	0
419	20241029	132500	33081660	1995	1995	1995	1995	0
420	20241029	132400	33081660	1995	1995	1995	1995	0
421	20241029	132300	33081660	1995	1995	1995	1995	0
422	20241029	132200	33081660	1995	1995	1995	1995	0
423	20241029	132100	33081660	1995	1995	1995	1995	0
424	20241029	132000	33081660	1995	1995	1995	1995	0
425	20241029	131900	33081660	1995	1995	1995	1995	0
426	20241029	131800	33081660	1995	1995	1995	1995	0
427	20241029	131700	33081660	1995	1995	1995	1995	0
428	20241029	131600	33081660	1995	1984	1995	1984	298
429	20241029	131500	32490159	1995	1995	1995	1995	0
430	20241029	131400	32490159	1995	1995	1995	1995	0
431	20241029	131300	32490159	1995	1995	1995	1995	0
432	20241029	131200	32490159	1995	1995	1995	1995	0
433	20241029	131100	32490159	1995	1995	1995	1995	0
434	20241029	131000	32490159	1995	1995	1995	1995	0
435	20241029	130900	32490159	1995	1995	1995	1995	0
436	20241029	130800	32490159	1995	1995	1995	1995	0
437	20241029	130700	32490159	1995	1995	1995	1995	0
438	20241029	130600	32490159	1995	1995	1995	1995	0
439	20241029	130500	32490159	1995	1995	1995	1995	0
440	20241029	130400	32490159	1995	1987	1995	1987	601
441	20241029	130300	31291771	1978	1978	1978	1978	0
442	20241029	130200	31291771	1978	1978	1978	1978	0
443	20241029	130100	31291771	1978	1978	1978	1978	0
444	20241029	130000	31291771	1978	1978	1978	1978	0
445	20241029	125900	31291771	1978	1978	1978	1978	0
446	20241029	125800	31291771	1978	1978	1978	1978	0
447	20241029	125700	31291771	1978	1978	1978	1978	0
448	20241029	125600	31291771	1978	1978	1978	1978	0
449	20241029	125500	31291771	1978	1982	1982	1978	249
450	20241029	125400	30799090	1994	1994	1994	1994	0
451	20241029	125300	30799090	1994	1994	1994	1994	0
452	20241029	125200	30799090	1994	1994	1994	1994	0
453	20241029	125100	30799090	1994	1994	1994	1994	0
454	20241029	125000	30799090	1994	1994	1994	1994	0
455	20241029	124900	30799090	1994	1994	1994	1994	0
456	20241029	124800	30799090	1994	1994	1994	1994	0
457	20241029	124700	30799090	1994	1994	1994	1994	0
458	20241029	124600	30799090	1994	1994	1994	1994	0
459	20241029	124500	30799090	1994	1994	1994	1994	0
460	20241029	124400	30799090	1994	1994	1994	1994	0
461	20241029	124300	30799090	1994	1994	1994	1994	0
462	20241029	124200	30799090	1994	1994	1994	1994	0
463	20241029	124100	30799090	1994	1994	1994	1994	0
464	20241029	124000	30799090	1994	1994	1994	1994	0
465	20241029	123900	30799090	1994	1994	1994	1994	0
466	20241029	123800	30799090	1994	1994	1994	1994	0
467	20241029	123700	30799090	1994	1994	1994	1994	0
468	20241029	123600	30799090	1994	1994	1994	1994	0
469	20241029	123500	30799090	1994	1994	1994	1994	0
470	20241029	123400	30799090	1994	1994	1994	1994	0
471	20241029	123300	30799090	1994	1994	1994	1994	0
472	20241029	123200	30799090	1994	1994	1994	1994	0
473	20241029	123100	30799090	1994	1994	1994	1994	0
474	20241029	123000	30799090	1994	1994	1994	1994	0
475	20241029	122900	30799090	1994	1994	1994	1994	0
476	20241029	122800	30799090	1994	1994	1994	1994	0
477	20241029	122700	30799090	1994	1994	1994	1994	0
478	20241029	122600	30799090	1994	1994	1994	1994	0
479	20241029	122500	30799090	1994	1994	1994	1994	0
480	20241029	122400	30799090	1994	1994	1994	1994	0
481	20241029	122300	30799090	1994	1994	1994	1994	0
482	20241029	122200	30799090	1994	1994	1994	1994	0
483	20241029	122100	30799090	1994	1993	1994	1993	110
484	20241029	122000	30579800	1993	1993	1993	1993	0
485	20241029	121900	30579800	1993	1993	1993	1993	0
486	20241029	121800	30579800	1993	1993	1993	1993	0
487	20241029	121700	30579800	1993	1993	1993	1993	0
488	20241029	121600	30579800	1993	1993	1993	1993	0
489	20241029	121500	30579800	1993	1993	1993	1993	0
490	20241029	121400	30579800	1993	1993	1993	1993	0
491	20241029	121300	30579800	1993	1993	1993	1993	0
492	20241029	121200	30579800	1993	1993	1993	1993	0
493	20241029	121100	30579800	1993	1993	1993	1993	0
494	20241029	121000	30579800	1993	1993	1993	1993	0
495	20241029	120900	30579800	1993	1993	1993	1993	0
496	20241029	120800	30579800	1993	1993	1993	1993	0
497	20241029	120700	30579800	1993	1993	1993	1993	0
498	20241029	120600	30579800	1993	1993	1993	1993	0
499	20241029	120500	30579800	1993	1993	1993	1993	0
500	20241029	120400	30579800	1993	1993	1993	1993	0
501	20241029	120300	30579800	1993	1993	1993	1993	0
502	20241029	120200	30579800	1993	1993	1993	1993	0
503	20241029	120100	30579800	1993	1993	1993	1993	0
504	20241029	120000	30579800	1993	1993	1993	1993	48
505	20241029	115900	30484136	1994	1993	1994	1993	235
506	20241029	115800	30015758	1993	1993	1993	1993	0
507	20241029	115700	30015758	1993	1993	1993	1993	0
508	20241029	115600	30015758	1993	1993	1993	1993	0
509	20241029	115500	30015758	1993	1993	1993	1993	0
510	20241029	115400	30015758	1993	1993	1993	1993	0
511	20241029	115300	30015758	1993	1993	1993	1993	0
512	20241029	115200	30015758	1993	1993	1993	1993	0
513	20241029	115100	30015758	1993	1993	1993	1993	0
514	20241029	115000	30015758	1993	1993	1993	1993	0
515	20241029	114900	30015758	1993	1993	1993	1993	0
516	20241029	114800	30015758	1993	1993	1993	1993	0
517	20241029	114700	30015758	1993	1993	1993	1993	0
518	20241029	114600	30015758	1993	1993	1993	1993	0
519	20241029	114500	30015758	1993	1993	1993	1993	111
520	20241029	114400	29794535	1993	1993	1993	1993	0
521	20241029	114300	29794535	1993	1993	1993	1993	0
522	20241029	114200	29794535	1993	1993	1993	1993	0
523	20241029	114100	29794535	1993	1993	1993	1993	0
524	20241029	114000	29794535	1993	1993	1993	1993	0
525	20241029	113900	29794535	1993	1993	1993	1993	0
526	20241029	113800	29794535	1993	1993	1993	1993	3
527	20241029	113700	29788556	1980	1980	1980	1980	0
528	20241029	113600	29788556	1980	1980	1980	1980	0
529	20241029	113500	29788556	1980	1980	1980	1980	0
530	20241029	113400	29788556	1980	1980	1980	1980	0
531	20241029	113300	29788556	1980	1980	1980	1980	0
532	20241029	113200	29788556	1980	1980	1980	1980	0
533	20241029	113100	29788556	1980	1980	1980	1980	0
534	20241029	113000	29788556	1980	1980	1980	1980	0
535	20241029	112900	29788556	1980	1980	1980	1980	0
536	20241029	112800	29788556	1980	1980	1980	1980	0
537	20241029	112700	29788556	1980	1980	1980	1980	0
538	20241029	112600	29788556	1980	1980	1980	1980	0
539	20241029	112500	29788556	1980	1980	1980	1980	0
540	20241029	112400	29788556	1980	1980	1980	1980	0
541	20241029	112300	29788556	1980	1980	1980	1980	0
542	20241029	112200	29788556	1980	1980	1980	1980	0
543	20241029	112100	29788556	1980	1980	1980	1980	0
544	20241029	112000	29788556	1980	1980	1980	1980	0
545	20241029	111900	29788556	1980	1980	1980	1980	0
546	20241029	111800	29788556	1980	1980	1980	1980	0
547	20241029	111700	29788556	1980	1995	1995	1980	2
548	20241029	111600	29784581	1979	1979	1979	1979	0
549	20241029	111500	29784581	1979	1979	1979	1979	0
550	20241029	111400	29784581	1979	1979	1979	1979	0
551	20241029	111300	29784581	1979	1979	1979	1979	0
552	20241029	111200	29784581	1979	1979	1979	1979	0
553	20241029	111100	29784581	1979	1979	1979	1979	3
554	20241029	111000	29778644	1996	1996	1996	1996	0
555	20241029	110900	29778644	1996	1996	1996	1996	0
556	20241029	110800	29778644	1996	1996	1996	1996	0
557	20241029	110700	29778644	1996	1996	1996	1996	0
558	20241029	110600	29778644	1996	1996	1996	1996	0
559	20241029	110500	29778644	1996	1996	1996	1996	0
560	20241029	110400	29778644	1996	1996	1996	1996	0
561	20241029	110300	29778644	1996	1996	1996	1996	0
562	20241029	110200	29778644	1996	1996	1996	1996	0
563	20241029	110100	29778644	1996	1996	1996	1996	0
564	20241029	110000	29778644	1996	1996	1996	1996	0
565	20241029	105900	29778644	1996	1996	1996	1996	0
566	20241029	105800	29778644	1996	1996	1996	1996	0
567	20241029	105700	29778644	1996	1996	1996	1996	0
568	20241029	105600	29778644	1996	1996	1996	1996	0
569	20241029	105500	29778644	1996	1996	1996	1996	0
570	20241029	105400	29778644	1996	1996	1996	1996	0
571	20241029	105300	29778644	1996	1996	1996	1996	0
572	20241029	105200	29778644	1996	1996	1996	1996	0
573	20241029	105100	29778644	1996	1996	1996	1996	0
574	20241029	105000	29778644	1996	1996	1996	1996	0
575	20241029	104900	29778644	1996	1996	1996	1996	0
576	20241029	104800	29778644	1996	1996	1996	1996	0
577	20241029	104700	29778644	1996	1996	1996	1996	0
578	20241029	104600	29778644	1996	1996	1996	1996	0
579	20241029	104500	29778644	1996	1996	1996	1996	0
580	20241029	104400	29778644	1996	1996	1996	1996	0
581	20241029	104300	29778644	1996	1996	1996	1996	0
582	20241029	104200	29778644	1996	1996	1996	1996	0
583	20241029	104100	29778644	1996	1996	1996	1996	0
584	20241029	104000	29778644	1996	1996	1996	1996	0
585	20241029	103900	29778644	1996	1996	1996	1996	0
586	20241029	103800	29778644	1996	1996	1996	1996	0
587	20241029	103700	29778644	1996	1996	1996	1996	0
588	20241029	103600	29778644	1996	1996	1996	1996	184
589	20241029	103500	29411380	1997	1997	1997	1997	0
590	20241029	103400	29411380	1997	1997	1997	1997	0
591	20241029	103300	29411380	1997	1997	1997	1997	0
592	20241029	103200	29411380	1997	1997	1997	1997	0
593	20241029	103100	29411380	1997	1997	1997	1997	0
594	20241029	103000	29411380	1997	1997	1997	1997	0
595	20241029	102900	29411380	1997	1997	1997	1997	0
596	20241029	102800	29411380	1997	1997	1997	1997	0
597	20241029	102700	29411380	1997	1997	1997	1997	0
598	20241029	102600	29411380	1997	1997	1997	1997	0
599	20241029	102500	29411380	1997	1997	1997	1997	0
600	20241029	102400	29411380	1997	1997	1997	1997	364
601	20241029	102300	28684472	1997	1997	1997	1997	0
602	20241029	102200	28684472	1997	1997	1997	1997	0
603	20241029	102100	28684472	1997	1997	1997	1997	0
604	20241029	102000	28684472	1997	1997	1997	1997	1
605	20241029	101900	28682475	1997	1997	1997	1997	0
606	20241029	101800	28682475	1997	1996	1997	1996	59
607	20241029	101700	28564662	1997	1997	1997	1997	0
608	20241029	101600	28564662	1997	1996	1997	1996	293
609	20241029	101500	27979694	1977	1977	1977	1977	0
610	20241029	101400	27979694	1977	1977	1977	1977	0
611	20241029	101300	27979694	1977	1977	1977	1977	0
612	20241029	101200	27979694	1977	1978	1978	1977	1000
613	20241029	101100	26002649	1978	1978	1978	1978	0
614	20241029	101000	26002649	1978	1978	1978	1978	0
615	20241029	100900	26002649	1978	1978	1978	1978	0
616	20241029	100800	26002649	1978	1978	1978	1978	0
617	20241029	100700	26002649	1978	1978	1978	1978	0
618	20241029	100600	26002649	1978	1978	1978	1978	0
619	20241029	100500	26002649	1978	1978	1978	1978	0
620	20241029	100400	26002649	1978	1978	1978	1978	0
621	20241029	100300	26002649	1978	1978	1978	1978	0
622	20241029	100200	26002649	1978	1978	1978	1978	0
623	20241029	100100	26002649	1978	1978	1978	1978	0
624	20241029	100000	26002649	1978	1978	1978	1978	0
625	20241029	095900	26002649	1978	1978	1978	1978	0
626	20241029	095800	26002649	1978	1978	1978	1978	0
627	20241029	095700	26002649	1978	1978	1978	1978	801
628	20241029	095600	24418271	1978	1982	1982	1978	2199
629	20241029	095500	20067853	1982	1982	1982	1982	0
630	20241029	095400	20067853	1982	1982	1982	1982	0
631	20241029	095300	20067853	1982	1982	1982	1982	0
632	20241029	095200	20067853	1982	1982	1982	1982	0
633	20241029	095100	20067853	1982	1982	1982	1982	0
634	20241029	095000	20067853	1982	1982	1982	1982	0
635	20241029	094900	20067853	1982	1982	1982	1982	0
636	20241029	094800	20067853	1982	1982	1982	1982	387
637	20241029	094700	19300819	1991	1991	1991	1991	231
638	20241029	094600	18840898	1995	1995	1995	1995	0
639	20241029	094500	18840898	1995	1995	1995	1995	0
640	20241029	094400	18840898	1995	1995	1995	1995	0
641	20241029	094300	18840898	1995	1995	1995	1995	5
642	20241029	094200	18830923	1995	1995	1995	1995	1
643	20241029	094100	18828928	1990	1990	1990	1990	0
644	20241029	094000	18828928	1990	1990	1990	1990	1700
645	20241029	093900	15445928	1990	1990	1990	1990	196
646	20241029	093800	15055888	1990	1996	1996	1990	1124
647	20241029	093700	12818052	1997	1997	1997	1997	45
648	20241029	093600	12728187	1998	1998	1998	1998	395
649	20241029	093500	11938977	1998	1998	1998	1998	106
650	20241029	093400	11727189	1998	1998	1998	1998	0
651	20241029	093300	11727189	1998	1998	1998	1998	0
652	20241029	093200	11727189	1998	1998	1998	1998	0
653	20241029	093100	11727189	1998	1998	1998	1998	0
654	20241029	093000	11727189	1998	1998	1998	1998	0
655	20241029	092900	11727189	1998	1998	1998	1998	0
656	20241029	092800	11727189	1998	1998	1998	1998	0
657	20241029	092700	11727189	1998	1998	1998	1998	10
658	20241029	092600	11707209	1998	1998	1998	1998	0
659	20241029	092500	11707209	1998	1999	1999	1998	82
660	20241029	092400	11543292	1999	1999	1999	1999	0
661	20241029	092300	11543292	1999	1999	1999	1999	0
662	20241029	092200	11543292	1999	1999	1999	1999	0
663	20241029	092100	11543292	1999	1999	1999	1999	0
664	20241029	092000	11543292	1999	1999	1999	1999	0
665	20241029	091900	11543292	1999	1999	1999	1999	0
666	20241029	091800	11543292	1999	1999	1999	1999	0
667	20241029	091700	11543292	1999	1999	1999	1999	0
668	20241029	091600	11543292	1999	1999	1999	1999	53
669	20241029	091500	11437345	2000	2000	2000	2000	1
670	20241029	091400	11435345	1997	1997	1997	1997	0
671	20241029	091300	11435345	1997	1998	2000	1997	1302
672	20241029	091200	8834628	2000	2000	2000	2000	0
673	20241029	091100	8834628	2000	1999	2000	1999	614
674	20241029	091000	7607128	2000	2000	2000	2000	0
675	20241029	090900	7607128	2000	2000	2000	2000	1
676	20241029	090800	7605128	2005	2005	2005	2005	300
677	20241029	090700	7003628	1982	1982	1982	1982	0
678	20241029	090600	7003628	1982	1982	1982	1982	3
679	20241029	090500	6997682	2010	2010	2010	2010	38
680	20241029	090400	6921302	2010	2010	2010	2010	1237
681	20241029	090300	4434932	2010	2010	2010	2010	413
682	20241029	090200	3604802	2010	1999	2010	1982	470
683	20241029	090100	2662338	2010	2010	2010	2010	0
684	20241029	090000	2662338	2010	1975	2010	1975	1342