KissMeData/377400/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	205200	87199983	1992	1992	1992	1992	3
3	20231026	205100	87199983	1992	1992	1992	1992	0
4	20231026	205000	87199983	1992	1992	1992	1992	0
5	20231026	204900	87199983	1992	1992	1992	1992	0
6	20231026	204800	87199983	1992	1992	1992	1992	0
7	20231026	204700	87199983	1992	1992	1992	1992	0
8	20231026	204600	87199983	1992	1992	1992	1992	0
9	20231026	204500	87199983	1992	1992	1992	1992	0
10	20231026	204400	87199983	1992	1992	1992	1992	0
11	20231026	204300	87199983	1992	1992	1992	1992	0
12	20231026	204200	87199983	1992	1992	1992	1992	0
13	20231026	204100	87199983	1992	1992	1992	1992	0
14	20231026	204000	87199983	1992	1992	1992	1992	0
15	20231026	203900	87199983	1992	1992	1992	1992	0
16	20231026	203800	87199983	1992	1992	1992	1992	0
17	20231026	203700	87199983	1992	1992	1992	1992	0
18	20231026	203600	87199983	1992	1992	1992	1992	0
19	20231026	203500	87199983	1992	1992	1992	1992	0
20	20231026	203400	87199983	1992	1992	1992	1992	0
21	20231026	203300	87199983	1992	1992	1992	1992	0
22	20231026	203200	87199983	1992	1992	1992	1992	0
23	20231026	203100	87199983	1992	1992	1992	1992	0
24	20231026	203000	87199983	1992	1992	1992	1992	0
25	20231026	202900	87199983	1992	1992	1992	1992	0
26	20231026	202800	87199983	1992	1992	1992	1992	0
27	20231026	202700	87199983	1992	1992	1992	1992	0
28	20231026	202600	87199983	1992	1992	1992	1992	0
29	20231026	202500	87199983	1992	1992	1992	1992	0
30	20231026	202400	87199983	1992	1992	1992	1992	0
31	20231026	202300	87199983	1992	1992	1992	1992	0
32	20231026	202200	87199983	1992	1992	1992	1992	3
33	20231026	202100	87199983	1992	1992	1992	1992	0
34	20231026	202000	87199983	1992	1992	1992	1992	0
35	20231026	201900	87199983	1992	1992	1992	1992	0
36	20231026	201800	87199983	1992	1992	1992	1992	0
37	20231026	201700	87199983	1992	1992	1992	1992	0
38	20231026	201600	87199983	1992	1992	1992	1992	0
39	20231026	201500	87199983	1992	1992	1992	1992	0
40	20231026	201400	87199983	1992	1992	1992	1992	0
41	20231026	201300	87199983	1992	1992	1992	1992	0
42	20231026	201200	87199983	1992	1992	1992	1992	0
43	20231026	201100	87199983	1992	1992	1992	1992	0
44	20231026	201000	87199983	1992	1992	1992	1992	0
45	20231026	200900	87199983	1992	1992	1992	1992	0
46	20231026	200800	87199983	1992	1992	1992	1992	0
47	20231026	200700	87199983	1992	1992	1992	1992	0
48	20231026	200600	87199983	1992	1992	1992	1992	0
49	20231026	200500	87199983	1992	1992	1992	1992	0
50	20231026	200400	87199983	1992	1992	1992	1992	0
51	20231026	200300	87199983	1992	1992	1992	1992	0
52	20231026	200200	87199983	1992	1992	1992	1992	0
53	20231026	200100	87199983	1992	1992	1992	1992	0
54	20231026	200000	87199983	1992	1992	1992	1992	0
55	20231026	195900	87199983	1992	1992	1992	1992	0
56	20231026	195800	87199983	1992	1992	1992	1992	0
57	20231026	195700	87199983	1992	1992	1992	1992	0
58	20231026	195600	87199983	1992	1992	1992	1992	0
59	20231026	195500	87199983	1992	1992	1992	1992	0
60	20231026	195400	87199983	1992	1992	1992	1992	0
61	20231026	195300	87199983	1992	1992	1992	1992	0
62	20231026	195200	87199983	1992	1992	1992	1992	3
63	20231026	195100	87199983	1992	1992	1992	1992	0
64	20231026	195000	87199983	1992	1992	1992	1992	0
65	20231026	194900	87199983	1992	1992	1992	1992	0
66	20231026	194800	87199983	1992	1992	1992	1992	0
67	20231026	194700	87199983	1992	1992	1992	1992	0
68	20231026	194600	87199983	1992	1992	1992	1992	0
69	20231026	194500	87199983	1992	1992	1992	1992	0
70	20231026	194400	87199983	1992	1992	1992	1992	0
71	20231026	194300	87199983	1992	1992	1992	1992	0
72	20231026	194200	87199983	1992	1992	1992	1992	0
73	20231026	194100	87199983	1992	1992	1992	1992	0
74	20231026	194000	87199983	1992	1992	1992	1992	0
75	20231026	193900	87199983	1992	1992	1992	1992	0
76	20231026	193800	87199983	1992	1992	1992	1992	0
77	20231026	193700	87199983	1992	1992	1992	1992	0
78	20231026	193600	87199983	1992	1992	1992	1992	0
79	20231026	193500	87199983	1992	1992	1992	1992	0
80	20231026	193400	87199983	1992	1992	1992	1992	0
81	20231026	193300	87199983	1992	1992	1992	1992	0
82	20231026	193200	87199983	1992	1992	1992	1992	0
83	20231026	193100	87199983	1992	1992	1992	1992	0
84	20231026	193000	87199983	1992	1992	1992	1992	0
85	20231026	192900	87199983	1992	1992	1992	1992	0
86	20231026	192800	87199983	1992	1992	1992	1992	0
87	20231026	192700	87199983	1992	1992	1992	1992	0
88	20231026	192600	87199983	1992	1992	1992	1992	0
89	20231026	192500	87199983	1992	1992	1992	1992	0
90	20231026	192400	87199983	1992	1992	1992	1992	0
91	20231026	192300	87199983	1992	1992	1992	1992	0
92	20231026	192200	87199983	1992	1992	1992	1992	3
93	20231026	192100	87199983	1992	1992	1992	1992	0
94	20231026	192000	87199983	1992	1992	1992	1992	0
95	20231026	191900	87199983	1992	1992	1992	1992	0
96	20231026	191800	87199983	1992	1992	1992	1992	0
97	20231026	191700	87199983	1992	1992	1992	1992	0
98	20231026	191600	87199983	1992	1992	1992	1992	0
99	20231026	191500	87199983	1992	1992	1992	1992	0
100	20231026	191400	87199983	1992	1992	1992	1992	0
101	20231026	191300	87199983	1992	1992	1992	1992	0
102	20231026	191200	87199983	1992	1992	1992	1992	0
103	20231026	191100	87199983	1992	1992	1992	1992	0
104	20231026	191000	87199983	1992	1992	1992	1992	0
105	20231026	190900	87199983	1992	1992	1992	1992	0
106	20231026	190800	87199983	1992	1992	1992	1992	0
107	20231026	190700	87199983	1992	1992	1992	1992	0
108	20231026	190600	87199983	1992	1992	1992	1992	0
109	20231026	190500	87199983	1992	1992	1992	1992	0
110	20231026	190400	87199983	1992	1992	1992	1992	0
111	20231026	190300	87199983	1992	1992	1992	1992	0
112	20231026	190200	87199983	1992	1992	1992	1992	0
113	20231026	190100	87199983	1992	1992	1992	1992	0
114	20231026	190000	87199983	1992	1992	1992	1992	0
115	20231026	185900	87199983	1992	1992	1992	1992	0
116	20231026	185800	87199983	1992	1992	1992	1992	0
117	20231026	185700	87199983	1992	1992	1992	1992	0
118	20231026	185600	87199983	1992	1992	1992	1992	0
119	20231026	185500	87199983	1992	1992	1992	1992	0
120	20231026	185400	87199983	1992	1992	1992	1992	0
121	20231026	185300	87199983	1992	1992	1992	1992	0
122	20231026	185200	87199983	1992	1992	1992	1992	3
123	20231026	185100	87199983	1992	1992	1992	1992	0
124	20231026	185000	87199983	1992	1992	1992	1992	0
125	20231026	184900	87199983	1992	1992	1992	1992	0
126	20231026	184800	87199983	1992	1992	1992	1992	0
127	20231026	184700	87199983	1992	1992	1992	1992	0
128	20231026	184600	87199983	1992	1992	1992	1992	0
129	20231026	184500	87199983	1992	1992	1992	1992	0
130	20231026	184400	87199983	1992	1992	1992	1992	0
131	20231026	184300	87199983	1992	1992	1992	1992	0
132	20231026	184200	87199983	1992	1992	1992	1992	0
133	20231026	184100	87199983	1992	1992	1992	1992	0
134	20231026	184000	87199983	1992	1992	1992	1992	0
135	20231026	183900	87199983	1992	1992	1992	1992	0
136	20231026	183800	87199983	1992	1992	1992	1992	0
137	20231026	183700	87199983	1992	1992	1992	1992	0
138	20231026	183600	87199983	1992	1992	1992	1992	0
139	20231026	183500	87199983	1992	1992	1992	1992	0
140	20231026	183400	87199983	1992	1992	1992	1992	0
141	20231026	183300	87199983	1992	1992	1992	1992	0
142	20231026	183200	87199983	1992	1992	1992	1992	0
143	20231026	183100	87199983	1992	1992	1992	1992	0
144	20231026	183000	87199983	1992	1992	1992	1992	0
145	20231026	182900	87199983	1992	1992	1992	1992	0
146	20231026	182800	87199983	1992	1992	1992	1992	0
147	20231026	182700	87199983	1992	1992	1992	1992	0
148	20231026	182600	87199983	1992	1992	1992	1992	0
149	20231026	182500	87199983	1992	1992	1992	1992	0
150	20231026	182400	87199983	1992	1992	1992	1992	0
151	20231026	182300	87199983	1992	1992	1992	1992	0
152	20231026	182200	87199983	1992	1992	1992	1992	3
153	20231026	182100	87199983	1992	1992	1992	1992	0
154	20231026	182000	87199983	1992	1992	1992	1992	0
155	20231026	181900	87199983	1992	1992	1992	1992	0
156	20231026	181800	87199983	1992	1992	1992	1992	0
157	20231026	181700	87199983	1992	1992	1992	1992	0
158	20231026	181600	87199983	1992	1992	1992	1992	0
159	20231026	181500	87199983	1992	1992	1992	1992	0
160	20231026	181400	87199983	1992	1992	1992	1992	0
161	20231026	181300	87199983	1992	1992	1992	1992	0
162	20231026	181200	87199983	1992	1992	1992	1992	0
163	20231026	181100	87199983	1992	1992	1992	1992	0
164	20231026	181000	87199983	1992	1992	1992	1992	0
165	20231026	180900	87199983	1992	1992	1992	1992	0
166	20231026	180800	87199983	1992	1992	1992	1992	0
167	20231026	180700	87199983	1992	1992	1992	1992	0
168	20231026	180600	87199983	1992	1992	1992	1992	0
169	20231026	180500	87199983	1992	1992	1992	1992	0
170	20231026	180400	87199983	1992	1992	1992	1992	0
171	20231026	180300	87199983	1992	1992	1992	1992	0
172	20231026	180200	87199983	1992	1992	1992	1992	0
173	20231026	180100	87199983	1992	1992	1992	1992	0
174	20231026	180000	87199983	1992	1992	1992	1992	0
175	20231026	175900	87199983	1992	1992	1992	1992	0
176	20231026	175800	87199983	1992	1992	1992	1992	0
177	20231026	175700	87199983	1992	1992	1992	1992	0
178	20231026	175600	87199983	1992	1992	1992	1992	0
179	20231026	175500	87199983	1992	1992	1992	1992	0
180	20231026	175400	87199983	1992	1992	1992	1992	0
181	20231026	175300	87199983	1992	1992	1992	1992	0
182	20231026	175200	87199983	1992	1992	1992	1992	3
183	20231026	175100	87199983	1992	1992	1992	1992	0
184	20231026	175000	87199983	1992	1992	1992	1992	0
185	20231026	174900	87199983	1992	1992	1992	1992	0
186	20231026	174800	87199983	1992	1992	1992	1992	0
187	20231026	174700	87199983	1992	1992	1992	1992	0
188	20231026	174600	87199983	1992	1992	1992	1992	0
189	20231026	174500	87199983	1992	1992	1992	1992	0
190	20231026	174400	87199983	1992	1992	1992	1992	0
191	20231026	174300	87199983	1992	1992	1992	1992	0
192	20231026	174200	87199983	1992	1992	1992	1992	0
193	20231026	174100	87199983	1992	1992	1992	1992	0
194	20231026	174000	87199983	1992	1992	1992	1992	0
195	20231026	173900	87199983	1992	1992	1992	1992	0
196	20231026	173800	87199983	1992	1992	1992	1992	0
197	20231026	173700	87199983	1992	1992	1992	1992	0
198	20231026	173600	87199983	1992	1992	1992	1992	0
199	20231026	173500	87199983	1992	1992	1992	1992	0
200	20231026	173400	87199983	1992	1992	1992	1992	0
201	20231026	173300	87199983	1992	1992	1992	1992	0
202	20231026	173200	87199983	1992	1992	1992	1992	0
203	20231026	173100	87199983	1992	1992	1992	1992	0
204	20231026	173000	87199983	1992	1992	1992	1992	0
205	20231026	172900	87199983	1992	1992	1992	1992	0
206	20231026	172800	87199983	1992	1992	1992	1992	0
207	20231026	172700	87199983	1992	1992	1992	1992	0
208	20231026	172600	87199983	1992	1992	1992	1992	0
209	20231026	172500	87199983	1992	1992	1992	1992	0
210	20231026	172400	87199983	1992	1992	1992	1992	0
211	20231026	172300	87199983	1992	1992	1992	1992	0
212	20231026	172200	87199983	1992	1992	1992	1992	3
213	20231026	172100	87199983	1992	1992	1992	1992	0
214	20231026	172000	87199983	1992	1992	1992	1992	0
215	20231026	171900	87199983	1992	1992	1992	1992	0
216	20231026	171800	87199983	1992	1992	1992	1992	0
217	20231026	171700	87199983	1992	1992	1992	1992	0
218	20231026	171600	87199983	1992	1992	1992	1992	0
219	20231026	171500	87199983	1992	1992	1992	1992	0
220	20231026	171400	87199983	1992	1992	1992	1992	0
221	20231026	171300	87199983	1992	1992	1992	1992	0
222	20231026	171200	87199983	1992	1992	1992	1992	0
223	20231026	171100	87199983	1992	1992	1992	1992	0
224	20231026	171000	87199983	1992	1992	1992	1992	0
225	20231026	170900	87199983	1992	1992	1992	1992	0
226	20231026	170800	87199983	1992	1992	1992	1992	0
227	20231026	170700	87199983	1992	1992	1992	1992	0
228	20231026	170600	87199983	1992	1992	1992	1992	0
229	20231026	170500	87199983	1992	1992	1992	1992	0
230	20231026	170400	87199983	1992	1992	1992	1992	0
231	20231026	170300	87199983	1992	1992	1992	1992	0
232	20231026	170200	87199983	1992	1992	1992	1992	0
233	20231026	170100	87199983	1992	1992	1992	1992	0
234	20231026	170000	87199983	1992	1992	1992	1992	0
235	20231026	165900	87199983	1992	1992	1992	1992	0
236	20231026	165800	87199983	1992	1992	1992	1992	0
237	20231026	165700	87199983	1992	1992	1992	1992	0
238	20231026	165600	87199983	1992	1992	1992	1992	0
239	20231026	165500	87199983	1992	1992	1992	1992	0
240	20231026	165400	87199983	1992	1992	1992	1992	0
241	20231026	165300	87199983	1992	1992	1992	1992	0
242	20231026	165200	87199983	1992	1992	1992	1992	3
243	20231026	165100	87199983	1992	1992	1992	1992	0
244	20231026	165000	87199983	1992	1992	1992	1992	0
245	20231026	164900	87199983	1992	1992	1992	1992	0
246	20231026	164800	87199983	1992	1992	1992	1992	0
247	20231026	164700	87199983	1992	1992	1992	1992	0
248	20231026	164600	87199983	1992	1992	1992	1992	0
249	20231026	164500	87199983	1992	1992	1992	1992	0
250	20231026	164400	87199983	1992	1992	1992	1992	0
251	20231026	164300	87199983	1992	1992	1992	1992	0
252	20231026	164200	87199983	1992	1992	1992	1992	0
253	20231026	164100	87199983	1992	1992	1992	1992	0
254	20231026	164000	87199983	1992	1992	1992	1992	0
255	20231026	163900	87199983	1992	1992	1992	1992	0
256	20231026	163800	87199983	1992	1992	1992	1992	0
257	20231026	163700	87199983	1992	1992	1992	1992	0
258	20231026	163600	87199983	1992	1992	1992	1992	0
259	20231026	163500	87199983	1992	1992	1992	1992	0
260	20231026	163400	87199983	1992	1992	1992	1992	0
261	20231026	163300	87199983	1992	1992	1992	1992	0
262	20231026	163200	87199983	1992	1992	1992	1992	0
263	20231026	163100	87199983	1992	1992	1992	1992	0
264	20231026	163000	87199983	1992	1992	1992	1992	0
265	20231026	162900	87199983	1992	1992	1992	1992	0
266	20231026	162800	87199983	1992	1992	1992	1992	0
267	20231026	162700	87199983	1992	1992	1992	1992	0
268	20231026	162600	87199983	1992	1992	1992	1992	0
269	20231026	162500	87199983	1992	1992	1992	1992	0
270	20231026	162400	87199983	1992	1992	1992	1992	0
271	20231026	162300	87199983	1992	1992	1992	1992	0
272	20231026	162200	87199983	1992	1992	1992	1992	3
273	20231026	162100	87199983	1992	1992	1992	1992	0
274	20231026	162000	87199983	1992	1992	1992	1992	0
275	20231026	161900	87199983	1992	1992	1992	1992	0
276	20231026	161800	87199983	1992	1992	1992	1992	0
277	20231026	161700	87199983	1992	1992	1992	1992	0
278	20231026	161600	87199983	1992	1992	1992	1992	0
279	20231026	161500	87199983	1992	1992	1992	1992	0
280	20231026	161400	87199983	1992	1992	1992	1992	0
281	20231026	161300	87199983	1992	1992	1992	1992	0
282	20231026	161200	87199983	1992	1992	1992	1992	0
283	20231026	161100	87199983	1992	1992	1992	1992	0
284	20231026	161000	87199983	1992	1992	1992	1992	0
285	20231026	160900	87199983	1992	1992	1992	1992	0
286	20231026	160800	87199983	1992	1992	1992	1992	0
287	20231026	160700	87199983	1992	1992	1992	1992	0
288	20231026	160600	87199983	1992	1992	1992	1992	0
289	20231026	160500	87199983	1992	1992	1992	1992	0
290	20231026	160400	87199983	1992	1992	1992	1992	0
291	20231026	160300	87199983	1992	1992	1992	1992	0
292	20231026	160200	87199983	1992	1992	1992	1992	0
293	20231026	160100	87199983	1992	1992	1992	1992	0
294	20231026	160000	87199983	1992	1992	1992	1992	0
295	20231026	155900	87199983	1992	1992	1992	1992	0
296	20231026	155800	87199983	1992	1992	1992	1992	0
297	20231026	155700	87199983	1992	1992	1992	1992	0
298	20231026	155600	87199983	1992	1992	1992	1992	0
299	20231026	155500	87199983	1992	1992	1992	1992	0
300	20231026	155400	87199983	1992	1992	1992	1992	0
301	20231026	155300	87199983	1992	1992	1992	1992	0
302	20231026	155200	87199983	1992	1992	1992	1992	3
303	20231026	155100	87199983	1992	1992	1992	1992	0
304	20231026	155000	87199983	1992	1992	1992	1992	0
305	20231026	154900	87199983	1992	1992	1992	1992	0
306	20231026	154800	87199983	1992	1992	1992	1992	0
307	20231026	154700	87199983	1992	1992	1992	1992	0
308	20231026	154600	87199983	1992	1992	1992	1992	0
309	20231026	154500	87199983	1992	1992	1992	1992	0
310	20231026	154400	87199983	1992	1992	1992	1992	0
311	20231026	154300	87199983	1992	1992	1992	1992	0
312	20231026	154200	87199983	1992	1992	1992	1992	0
313	20231026	154100	87199983	1992	1992	1992	1992	0
314	20231026	154000	87199983	1992	1992	1992	1992	0
315	20231026	153900	87199983	1992	1992	1992	1992	0
316	20231026	153800	87199983	1992	1992	1992	1992	0
317	20231026	153700	87199983	1992	1992	1992	1992	0
318	20231026	153600	87199983	1992	1992	1992	1992	0
319	20231026	153500	87199983	1992	1992	1992	1992	0
320	20231026	153400	87199983	1992	1992	1992	1992	0
321	20231026	153300	87199983	1992	1992	1992	1992	0
322	20231026	153200	87199983	1992	1992	1992	1992	0
323	20231026	153100	87199983	1992	1992	1992	1992	0
324	20231026	153000	87199983	1992	1992	1992	1992	3
325	20231026	152900	87194007	1982	1982	1982	1982	0
326	20231026	152800	87194007	1982	1982	1982	1982	0
327	20231026	152700	87194007	1982	1982	1982	1982	0
328	20231026	152600	87194007	1982	1982	1982	1982	0
329	20231026	152500	87194007	1982	1982	1982	1982	0
330	20231026	152400	87194007	1982	1982	1982	1982	0
331	20231026	152300	87194007	1982	1982	1982	1982	0
332	20231026	152200	87194007	1982	1982	1982	1982	0
333	20231026	152100	87194007	1982	1982	1982	1982	0
334	20231026	152000	87194007	1982	1982	1982	1982	0
335	20231026	151900	87194007	1982	1982	1982	1982	25
336	20231026	151800	87144457	1982	1982	1982	1982	0
337	20231026	151700	87144457	1982	1982	1982	1982	110
338	20231026	151600	86926437	1983	1983	1983	1983	14
339	20231026	151500	86898675	1982	1982	1982	1982	25
340	20231026	151400	86849125	1982	1982	1982	1982	0
341	20231026	151300	86849125	1982	1982	1982	1982	25
342	20231026	151200	86799575	1983	1983	1983	1983	1
343	20231026	151100	86797592	1982	1982	1982	1982	25
344	20231026	151000	86748042	1982	1982	1982	1982	25
345	20231026	150900	86698492	1982	1982	1982	1982	0
346	20231026	150800	86698492	1982	1982	1982	1982	25
347	20231026	150700	86648942	1982	1982	1982	1982	0
348	20231026	150600	86648942	1982	1982	1982	1982	27
349	20231026	150500	86595428	1982	1982	1982	1982	0
350	20231026	150400	86595428	1982	1982	1982	1982	25
351	20231026	150300	86545878	1982	1982	1982	1982	25
352	20231026	150200	86496328	1982	1982	1982	1982	0
353	20231026	150100	86496328	1982	1982	1982	1982	25
354	20231026	150000	86446778	1982	1982	1982	1982	0
355	20231026	145900	86446778	1982	1982	1982	1982	25
356	20231026	145800	86397228	1982	1982	1982	1982	40
357	20231026	145700	86317948	1982	1982	1982	1982	25
358	20231026	145600	86268398	1982	1982	1982	1982	25
359	20231026	145500	86218848	1982	1982	1982	1982	0
360	20231026	145400	86218848	1982	1982	1982	1982	25
361	20231026	145300	86169298	1982	1982	1982	1982	0
362	20231026	145200	86169298	1982	1982	1982	1982	25
363	20231026	145100	86119748	1982	1982	1982	1982	0
364	20231026	145000	86119748	1982	1982	1982	1982	25
365	20231026	144900	86070198	1982	1982	1982	1982	25
366	20231026	144800	86020648	1982	1982	1982	1982	0
367	20231026	144700	86020648	1982	1982	1982	1982	25
368	20231026	144600	85971098	1982	1982	1982	1982	0
369	20231026	144500	85971098	1982	1982	1982	1982	25
370	20231026	144400	85921548	1982	1982	1982	1982	0
371	20231026	144300	85921548	1982	1982	1982	1982	25
372	20231026	144200	85871998	1982	1982	1982	1982	25
373	20231026	144100	85822448	1982	1982	1982	1982	0
374	20231026	144000	85822448	1982	1982	1982	1982	25
375	20231026	143900	85772898	1982	1982	1982	1982	0
376	20231026	143800	85772898	1982	1982	1982	1982	25
377	20231026	143700	85723348	1982	1982	1982	1982	0
378	20231026	143600	85723348	1982	1982	1982	1982	25
379	20231026	143500	85673798	1982	1982	1982	1982	0
380	20231026	143400	85673798	1982	1982	1982	1982	25
381	20231026	143300	85624248	1982	1982	1982	1982	526
382	20231026	143200	84581716	1982	1982	1982	1982	2254
383	20231026	143100	80114288	1981	1981	1981	1981	0
384	20231026	143000	80114288	1981	1981	1981	1981	0
385	20231026	142900	80114288	1981	1981	1981	1981	0
386	20231026	142800	80114288	1981	1981	1981	1981	0
387	20231026	142700	80114288	1981	1981	1981	1981	0
388	20231026	142600	80114288	1981	1981	1981	1981	25
389	20231026	142500	80064763	1981	1981	1981	1981	87
390	20231026	142400	79892416	1981	1981	1981	1981	25
391	20231026	142300	79842891	1981	1981	1981	1981	0
392	20231026	142200	79842891	1981	1981	1981	1981	25
393	20231026	142100	79793366	1981	1981	1981	1981	0
394	20231026	142000	79793366	1981	1981	1981	1981	25
395	20231026	141900	79743841	1981	1981	1981	1981	25
396	20231026	141800	79694316	1981	1981	1981	1981	0
397	20231026	141700	79694316	1981	1981	1981	1981	25
398	20231026	141600	79644791	1981	1981	1981	1981	0
399	20231026	141500	79644791	1981	1981	1981	1981	25
400	20231026	141400	79595266	1981	1981	1981	1981	0
401	20231026	141300	79595266	1981	1981	1981	1981	25
402	20231026	141200	79545741	1981	1981	1981	1981	25
403	20231026	141100	79496216	1981	1981	1981	1981	0
404	20231026	141000	79496216	1981	1981	1981	1981	0
405	20231026	140900	79496216	1981	1982	1982	1981	1251
406	20231026	140800	77017134	1982	1982	1982	1982	25
407	20231026	140700	76967584	1982	1982	1982	1982	0
408	20231026	140600	76967584	1982	1982	1982	1982	25
409	20231026	140500	76918034	1982	1982	1982	1982	25
410	20231026	140400	76868484	1982	1982	1982	1982	0
411	20231026	140300	76868484	1982	1982	1982	1982	25
412	20231026	140200	76818934	1982	1982	1982	1982	0
413	20231026	140100	76818934	1982	1982	1982	1982	50
414	20231026	140000	76719834	1981	1981	1981	1981	0
415	20231026	135900	76719834	1981	1981	1981	1981	25
416	20231026	135800	76670309	1981	1981	1981	1981	0
417	20231026	135700	76670309	1981	1981	1981	1981	25
418	20231026	135600	76620784	1981	1981	1981	1981	25
419	20231026	135500	76571259	1981	1981	1981	1981	0
420	20231026	135400	76571259	1981	1981	1981	1981	25
421	20231026	135300	76521734	1981	1981	1981	1981	0
422	20231026	135200	76521734	1981	1981	1981	1981	25
423	20231026	135100	76472209	1981	1981	1981	1981	0
424	20231026	135000	76472209	1981	1981	1981	1981	25
425	20231026	134900	76422684	1981	1981	1981	1981	25
426	20231026	134800	76373159	1982	1982	1982	1982	0
427	20231026	134700	76373159	1982	1982	1982	1982	0
428	20231026	134600	76373159	1982	1982	1982	1982	0
429	20231026	134500	76373159	1982	1982	1982	1982	25
430	20231026	134400	76323609	1982	1982	1982	1982	0
431	20231026	134300	76323609	1982	1982	1982	1982	25
432	20231026	134200	76274059	1982	1982	1982	1982	25
433	20231026	134100	76224509	1982	1982	1982	1982	0
434	20231026	134000	76224509	1982	1982	1982	1982	475
435	20231026	133900	75283059	1982	1982	1982	1982	0
436	20231026	133800	75283059	1982	1983	1983	1982	26
437	20231026	133700	75231526	1983	1983	1983	1983	2
438	20231026	133600	75227560	1982	1982	1982	1982	25
439	20231026	133500	75178010	1983	1983	1983	1983	0
440	20231026	133400	75178010	1983	1983	1983	1983	0
441	20231026	133300	75178010	1983	1983	1983	1983	25
442	20231026	133200	75128435	1983	1983	1983	1983	0
443	20231026	133100	75128435	1983	1983	1983	1983	25
444	20231026	133000	75078860	1983	1983	1983	1983	0
445	20231026	132900	75078860	1983	1983	1983	1983	25
446	20231026	132800	75029285	1983	1983	1983	1983	25
447	20231026	132700	74979710	1983	1983	1983	1983	0
448	20231026	132600	74979710	1983	1983	1983	1983	25
449	20231026	132500	74930135	1983	1983	1983	1983	0
450	20231026	132400	74930135	1983	1983	1983	1983	1134
451	20231026	132300	72681413	1984	1984	1984	1984	91
452	20231026	132200	72500869	1984	1984	1984	1984	25
453	20231026	132100	72451269	1984	1984	1984	1984	0
454	20231026	132000	72451269	1984	1984	1984	1984	44
455	20231026	131900	72363973	1985	1985	1985	1985	10
456	20231026	131800	72344123	1985	1985	1985	1985	10000
457	20231026	131700	52494123	1985	1985	1985	1985	25
458	20231026	131600	52444498	1985	1985	1985	1985	0
459	20231026	131500	52444498	1985	1985	1985	1985	25
460	20231026	131400	52394873	1985	1985	1985	1985	0
461	20231026	131300	52394873	1985	1985	1985	1985	25
462	20231026	131200	52345248	1985	1985	1985	1985	25
463	20231026	131100	52295623	1985	1985	1985	1985	0
464	20231026	131000	52295623	1985	1985	1985	1985	25
465	20231026	130900	52245998	1985	1985	1985	1985	0
466	20231026	130800	52245998	1985	1985	1985	1985	25
467	20231026	130700	52196373	1986	1986	1986	1986	0
468	20231026	130600	52196373	1986	1986	1986	1986	0
469	20231026	130500	52196373	1986	1986	1986	1986	25
470	20231026	130400	52146723	1986	1986	1986	1986	0
471	20231026	130300	52146723	1986	1986	1986	1986	25
472	20231026	130200	52097073	1986	1986	1986	1986	0
473	20231026	130100	52097073	1986	1986	1986	1986	25
474	20231026	130000	52047423	1986	1986	1986	1986	0
475	20231026	125900	52047423	1986	1986	1986	1986	25
476	20231026	125800	51997773	1986	1986	1986	1986	25
477	20231026	125700	51948123	1987	1987	1987	1987	0
478	20231026	125600	51948123	1987	1986	1987	1986	28
479	20231026	125500	51892512	1986	1986	1986	1986	0
480	20231026	125400	51892512	1986	1986	1986	1986	25
481	20231026	125300	51842862	1986	1986	1986	1986	0
482	20231026	125200	51842862	1986	1986	1986	1986	25
483	20231026	125100	51793212	1986	1986	1986	1986	25
484	20231026	125000	51743562	1986	1986	1986	1986	0
485	20231026	124900	51743562	1986	1986	1986	1986	25
486	20231026	124800	51693912	1986	1986	1986	1986	25
487	20231026	124700	51644262	1986	1986	1986	1986	25
488	20231026	124600	51594612	1986	1986	1986	1986	0
489	20231026	124500	51594612	1986	1986	1986	1986	25
490	20231026	124400	51544962	1986	1986	1986	1986	0
491	20231026	124300	51544962	1986	1986	1986	1986	25
492	20231026	124200	51495312	1986	1986	1986	1986	25
493	20231026	124100	51445662	1986	1986	1986	1986	0
494	20231026	124000	51445662	1986	1986	1986	1986	25
495	20231026	123900	51396012	1986	1986	1986	1986	0
496	20231026	123800	51396012	1986	1986	1986	1986	25
497	20231026	123700	51346362	1986	1986	1986	1986	0
498	20231026	123600	51346362	1986	1986	1986	1986	25
499	20231026	123500	51296712	1986	1986	1986	1986	25
500	20231026	123400	51247062	1986	1986	1986	1986	0
501	20231026	123300	51247062	1986	1986	1986	1986	25
502	20231026	123200	51197412	1986	1986	1986	1986	0
503	20231026	123100	51197412	1986	1987	1987	1986	31
504	20231026	123000	51135843	1986	1986	1986	1986	0
505	20231026	122900	51135843	1986	1986	1986	1986	25
506	20231026	122800	51086193	1986	1986	1986	1986	25
507	20231026	122700	51036543	1986	1986	1986	1986	0
508	20231026	122600	51036543	1986	1986	1986	1986	25
509	20231026	122500	50986893	1986	1986	1986	1986	0
510	20231026	122400	50986893	1986	1986	1986	1986	25
511	20231026	122300	50937243	1986	1986	1986	1986	0
512	20231026	122200	50937243	1986	1986	1986	1986	25
513	20231026	122100	50887593	1986	1986	1986	1986	25
514	20231026	122000	50837943	1986	1986	1986	1986	0
515	20231026	121900	50837943	1986	1986	1986	1986	25
516	20231026	121800	50788293	1986	1986	1986	1986	0
517	20231026	121700	50788293	1986	1986	1986	1986	25
518	20231026	121600	50738643	1986	1986	1986	1986	0
519	20231026	121500	50738643	1986	1986	1986	1986	25
520	20231026	121400	50688993	1986	1986	1986	1986	25
521	20231026	121300	50639343	1986	1986	1986	1986	0
522	20231026	121200	50639343	1986	1986	1986	1986	25
523	20231026	121100	50589693	1986	1986	1986	1986	0
524	20231026	121000	50589693	1986	1986	1986	1986	25
525	20231026	120900	50540043	1986	1986	1986	1986	0
526	20231026	120800	50540043	1986	1986	1986	1986	25
527	20231026	120700	50490393	1986	1986	1986	1986	0
528	20231026	120600	50490393	1986	1986	1986	1986	25
529	20231026	120500	50440743	1986	1986	1986	1986	25
530	20231026	120400	50391093	1986	1986	1986	1986	0
531	20231026	120300	50391093	1986	1986	1986	1986	25
532	20231026	120200	50341443	1986	1986	1986	1986	0
533	20231026	120100	50341443	1986	1986	1986	1986	25
534	20231026	120000	50291793	1986	1986	1986	1986	0
535	20231026	115900	50291793	1986	1986	1986	1986	25
536	20231026	115800	50242143	1986	1986	1986	1986	25
537	20231026	115700	50192493	1986	1986	1986	1986	0
538	20231026	115600	50192493	1986	1986	1986	1986	25
539	20231026	115500	50142843	1986	1986	1986	1986	0
540	20231026	115400	50142843	1986	1986	1986	1986	25
541	20231026	115300	50093193	1986	1986	1986	1986	0
542	20231026	115200	50093193	1986	1986	1986	1986	25
543	20231026	115100	50043543	1986	1986	1986	1986	25
544	20231026	115000	49993893	1986	1986	1986	1986	0
545	20231026	114900	49993893	1986	1986	1986	1986	25
546	20231026	114800	49944243	1986	1986	1986	1986	0
547	20231026	114700	49944243	1986	1986	1986	1986	25
548	20231026	114600	49894593	1986	1986	1986	1986	0
549	20231026	114500	49894593	1986	1986	1986	1986	25
550	20231026	114400	49844943	1987	1987	1987	1987	0
551	20231026	114300	49844943	1987	1987	1987	1987	25
552	20231026	114200	49795268	1988	1988	1988	1988	0
553	20231026	114100	49795268	1988	1988	1988	1988	0
554	20231026	114000	49795268	1988	1988	1988	1988	0
555	20231026	113900	49795268	1988	1987	1988	1987	26
556	20231026	113800	49743581	1987	1987	1987	1987	49
557	20231026	113700	49646218	1986	1986	1986	1986	25
558	20231026	113600	49596568	1986	1986	1986	1986	0
559	20231026	113500	49596568	1986	1986	1986	1986	25
560	20231026	113400	49546918	1987	1987	1987	1987	0
561	20231026	113300	49546918	1987	1987	1987	1987	0
562	20231026	113200	49546918	1987	1987	1987	1987	0
563	20231026	113100	49546918	1987	1987	1987	1987	25
564	20231026	113000	49497243	1988	1988	1988	1988	0
565	20231026	112900	49497243	1988	1988	1988	1988	0
566	20231026	112800	49497243	1988	1988	1988	1988	25
567	20231026	112700	49447543	1987	1987	1987	1987	25
568	20231026	112600	49397868	1986	1986	1986	1986	25
569	20231026	112500	49348218	1986	1986	1986	1986	528
570	20231026	112400	48299610	1986	1986	1986	1986	45
571	20231026	112300	48210240	1986	1986	1986	1986	0
572	20231026	112200	48210240	1986	1986	1986	1986	25
573	20231026	112100	48160590	1986	1986	1986	1986	25
574	20231026	112000	48110940	1986	1986	1986	1986	0
575	20231026	111900	48110940	1986	1986	1986	1986	25
576	20231026	111800	48061290	1986	1986	1986	1986	0
577	20231026	111700	48061290	1986	1986	1986	1986	25
578	20231026	111600	48011640	1986	1986	1986	1986	0
579	20231026	111500	48011640	1986	1986	1986	1986	25
580	20231026	111400	47961990	1986	1986	1986	1986	25
581	20231026	111300	47912340	1986	1986	1986	1986	0
582	20231026	111200	47912340	1986	1986	1986	1986	25
583	20231026	111100	47862690	1988	1988	1988	1988	0
584	20231026	111000	47862690	1988	1988	1988	1988	0
585	20231026	110900	47862690	1988	1987	1988	1987	30
586	20231026	110800	47803075	1986	1986	1986	1986	25
587	20231026	110700	47753425	1986	1986	1986	1986	25
588	20231026	110600	47703775	1986	1986	1986	1986	0
589	20231026	110500	47703775	1986	1986	1986	1986	25
590	20231026	110400	47654125	1986	1986	1986	1986	0
591	20231026	110300	47654125	1986	1986	1986	1986	25
592	20231026	110200	47604475	1987	1987	1987	1987	0
593	20231026	110100	47604475	1987	1987	1987	1987	0
594	20231026	110000	47604475	1987	1987	1987	1987	25
595	20231026	105900	47554800	1988	1988	1988	1988	0
596	20231026	105800	47554800	1988	1988	1988	1988	25
597	20231026	105700	47505100	1987	1987	1987	1987	0
598	20231026	105600	47505100	1987	1987	1987	1987	25
599	20231026	105500	47455425	1987	1987	1987	1987	0
600	20231026	105400	47455425	1987	1987	1987	1987	25
601	20231026	105300	47405750	1987	1987	1987	1987	0
602	20231026	105200	47405750	1987	1987	1987	1987	25
603	20231026	105100	47356075	1987	1987	1987	1987	0
604	20231026	105000	47356075	1987	1987	1987	1987	14
605	20231026	104900	47328257	1987	1987	1987	1987	25
606	20231026	104800	47278582	1987	1987	1987	1987	0
607	20231026	104700	47278582	1987	1987	1987	1987	25
608	20231026	104600	47228907	1987	1987	1987	1987	0
609	20231026	104500	47228907	1987	1987	1987	1987	25
610	20231026	104400	47179232	1987	1987	1987	1987	25
611	20231026	104300	47129557	1988	1988	1988	1988	0
612	20231026	104200	47129557	1988	1987	1988	1987	30
613	20231026	104100	47069942	1987	1987	1987	1987	26
614	20231026	104000	47018280	1986	1986	1986	1986	25
615	20231026	103900	46968630	1986	1986	1986	1986	0
616	20231026	103800	46968630	1986	1986	1986	1986	25
617	20231026	103700	46918980	1986	1986	1986	1986	25
618	20231026	103600	46869330	1987	1987	1987	1987	0
619	20231026	103500	46869330	1987	1987	1987	1987	0
620	20231026	103400	46869330	1987	1987	1987	1987	0
621	20231026	103300	46869330	1987	1986	1987	1986	75
622	20231026	103200	46720330	1986	1986	1986	1986	0
623	20231026	103100	46720330	1986	1986	1986	1986	25
624	20231026	103000	46670680	1986	1986	1986	1986	25
625	20231026	102900	46621030	1986	1986	1986	1986	0
626	20231026	102800	46621030	1986	1986	1986	1986	25
627	20231026	102700	46571380	1986	1986	1986	1986	0
628	20231026	102600	46571380	1986	1986	1986	1986	25
629	20231026	102500	46521730	1987	1987	1987	1987	0
630	20231026	102400	46521730	1987	1986	1987	1986	49
631	20231026	102300	46424392	1986	1986	1986	1986	25
632	20231026	102200	46374742	1987	1987	1987	1987	1
633	20231026	102100	46372755	1986	1986	1986	1986	25
634	20231026	102000	46323105	1988	1988	1988	1988	0
635	20231026	101900	46323105	1988	1988	1988	1988	0
636	20231026	101800	46323105	1988	1988	1988	1988	0
637	20231026	101700	46323105	1988	1987	1988	1987	56
638	20231026	101600	46211827	1986	1986	1986	1986	0
639	20231026	101500	46211827	1986	1986	1986	1986	25
640	20231026	101400	46162177	1986	1986	1986	1986	25
641	20231026	101300	46112527	1986	1986	1986	1986	0
642	20231026	101200	46112527	1986	1986	1986	1986	25
643	20231026	101100	46062877	1986	1986	1986	1986	0
644	20231026	101000	46062877	1986	1986	1986	1986	25
645	20231026	100900	46013227	1986	1986	1986	1986	0
646	20231026	100800	46013227	1986	1986	1986	1986	25
647	20231026	100700	45963577	1986	1986	1986	1986	694
648	20231026	100600	44585293	1986	1986	1986	1986	0
649	20231026	100500	44585293	1986	1986	1986	1986	25
650	20231026	100400	44535643	1986	1986	1986	1986	0
651	20231026	100300	44535643	1986	1986	1986	1986	0
652	20231026	100200	44535643	1986	1986	1986	1986	170
653	20231026	100100	44198023	1986	1986	1986	1986	0
654	20231026	100000	44198023	1986	1986	1986	1986	0
655	20231026	095900	44198023	1986	1986	1986	1986	0
656	20231026	095800	44198023	1986	1986	1986	1986	223
657	20231026	095700	43755145	1996	1996	1996	1996	0
658	20231026	095600	43755145	1996	1996	1996	1996	35
659	20231026	095500	43685285	1996	1996	1996	1996	25
660	20231026	095400	43635385	1991	1990	1991	1987	2586
661	20231026	095300	38495676	1990	1990	1990	1990	25
662	20231026	095200	38445926	1990	1990	1990	1990	0
663	20231026	095100	38445926	1990	1991	1991	1990	27
664	20231026	095000	38392194	1991	1991	1991	1991	10
665	20231026	094900	38372284	1990	1990	1990	1990	25
666	20231026	094800	38322534	1990	1990	1990	1990	33
667	20231026	094700	38256864	1990	1990	1990	1990	0
668	20231026	094600	38256864	1990	1996	1996	1990	4877
669	20231026	094500	28551572	1996	1996	1996	1996	0
670	20231026	094400	28551572	1996	1996	1996	1996	25
671	20231026	094300	28501672	1996	1996	1996	1996	0
672	20231026	094200	28501672	1996	1996	1996	1996	25
673	20231026	094100	28451772	1996	1996	1996	1996	0
674	20231026	094000	28451772	1996	1996	1996	1996	25
675	20231026	093900	28401872	1996	1996	1996	1996	0
676	20231026	093800	28401872	1996	1996	1996	1996	2150
677	20231026	093700	24110472	1996	1993	1996	1993	2434
678	20231026	093600	19254860	1993	1993	1993	1993	0
679	20231026	093500	19254860	1993	1993	1993	1993	137
680	20231026	093400	18981819	1993	1992	1993	1992	2863
681	20231026	093300	13276462	1991	1990	1991	1990	188
682	20231026	093200	12902179	1990	1990	1990	1990	1
683	20231026	093100	12900189	1990	1990	1990	1990	26
684	20231026	093000	12848449	1990	1990	1990	1990	25
685	20231026	092900	12798699	1990	1990	1990	1990	0
686	20231026	092800	12798699	1990	1990	1990	1990	25
687	20231026	092700	12748949	1990	1990	1990	1990	0
688	20231026	092600	12748949	1990	1990	1990	1990	133
689	20231026	092500	12484279	1990	1990	1990	1990	0
690	20231026	092400	12484279	1990	1990	1990	1990	0
691	20231026	092300	12484279	1990	1990	1990	1990	16
692	20231026	092200	12452439	1989	1989	1989	1989	0
693	20231026	092100	12452439	1989	1989	1989	1989	0
694	20231026	092000	12452439	1989	1989	1989	1989	0
695	20231026	091900	12452439	1989	1989	1989	1989	84
696	20231026	091800	12285363	1989	1989	1989	1989	0
697	20231026	091700	12285363	1989	1989	1989	1989	0
698	20231026	091600	12285363	1989	1989	1989	1989	0
699	20231026	091500	12285363	1989	1989	1989	1989	0
700	20231026	091400	12285363	1989	1989	1989	1989	0
701	20231026	091300	12285363	1989	1989	1989	1989	0
702	20231026	091200	12285363	1989	1989	1989	1989	0
703	20231026	091100	12285363	1989	1990	1990	1989	1161
704	20231026	091000	9974983	1990	1990	1990	1990	800
705	20231026	090900	8382983	1990	1990	1990	1990	2600
706	20231026	090800	3208983	1990	1990	1990	1990	0
707	20231026	090700	3208983	1990	1990	1990	1990	0
708	20231026	090600	3208983	1990	1990	1990	1990	509
709	20231026	090500	2196073	1991	1991	1991	1991	100
710	20231026	090400	1996973	1991	1991	1991	1991	0
711	20231026	090300	1996973	1991	1991	1991	1991	0
712	20231026	090200	1996973	1991	1991	1991	1991	0
713	20231026	090100	1996973	1991	1991	1991	1991	0
714	20231026	090000	1996973	1991	1991	1991	1991	1003