KissMeData/025890/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	191100	28812980	1984	1984	1984	1984	62
3	20241021	191000	28812980	1984	1984	1984	1984	0
4	20241021	190900	28812980	1984	1984	1984	1984	0
5	20241021	190800	28812980	1984	1984	1984	1984	0
6	20241021	190700	28812980	1984	1984	1984	1984	0
7	20241021	190600	28812980	1984	1984	1984	1984	0
8	20241021	190500	28812980	1984	1984	1984	1984	0
9	20241021	190400	28812980	1984	1984	1984	1984	0
10	20241021	190300	28812980	1984	1984	1984	1984	0
11	20241021	190200	28812980	1984	1984	1984	1984	0
12	20241021	190100	28812980	1984	1984	1984	1984	0
13	20241021	190000	28812980	1984	1984	1984	1984	0
14	20241021	185900	28812980	1984	1984	1984	1984	0
15	20241021	185800	28812980	1984	1984	1984	1984	0
16	20241021	185700	28812980	1984	1984	1984	1984	0
17	20241021	185600	28812980	1984	1984	1984	1984	0
18	20241021	185500	28812980	1984	1984	1984	1984	0
19	20241021	185400	28812980	1984	1984	1984	1984	0
20	20241021	185300	28812980	1984	1984	1984	1984	0
21	20241021	185200	28812980	1984	1984	1984	1984	0
22	20241021	185100	28812980	1984	1984	1984	1984	0
23	20241021	185000	28812980	1984	1984	1984	1984	0
24	20241021	184900	28812980	1984	1984	1984	1984	0
25	20241021	184800	28812980	1984	1984	1984	1984	0
26	20241021	184700	28812980	1984	1984	1984	1984	0
27	20241021	184600	28812980	1984	1984	1984	1984	0
28	20241021	184500	28812980	1984	1984	1984	1984	0
29	20241021	184400	28812980	1984	1984	1984	1984	0
30	20241021	184300	28812980	1984	1984	1984	1984	0
31	20241021	184200	28812980	1984	1984	1984	1984	0
32	20241021	184100	28812980	1984	1984	1984	1984	62
33	20241021	184000	28812980	1984	1984	1984	1984	0
34	20241021	183900	28812980	1984	1984	1984	1984	0
35	20241021	183800	28812980	1984	1984	1984	1984	0
36	20241021	183700	28812980	1984	1984	1984	1984	0
37	20241021	183600	28812980	1984	1984	1984	1984	0
38	20241021	183500	28812980	1984	1984	1984	1984	0
39	20241021	183400	28812980	1984	1984	1984	1984	0
40	20241021	183300	28812980	1984	1984	1984	1984	0
41	20241021	183200	28812980	1984	1984	1984	1984	0
42	20241021	183100	28812980	1984	1984	1984	1984	0
43	20241021	183000	28812980	1984	1984	1984	1984	0
44	20241021	182900	28812980	1984	1984	1984	1984	0
45	20241021	182800	28812980	1984	1984	1984	1984	0
46	20241021	182700	28812980	1984	1984	1984	1984	0
47	20241021	182600	28812980	1984	1984	1984	1984	0
48	20241021	182500	28812980	1984	1984	1984	1984	0
49	20241021	182400	28812980	1984	1984	1984	1984	0
50	20241021	182300	28812980	1984	1984	1984	1984	0
51	20241021	182200	28812980	1984	1984	1984	1984	0
52	20241021	182100	28812980	1984	1984	1984	1984	0
53	20241021	182000	28812980	1984	1984	1984	1984	0
54	20241021	181900	28812980	1984	1984	1984	1984	0
55	20241021	181800	28812980	1984	1984	1984	1984	0
56	20241021	181700	28812980	1984	1984	1984	1984	0
57	20241021	181600	28812980	1984	1984	1984	1984	0
58	20241021	181500	28812980	1984	1984	1984	1984	0
59	20241021	181400	28812980	1984	1984	1984	1984	0
60	20241021	181300	28812980	1984	1984	1984	1984	0
61	20241021	181200	28812980	1984	1984	1984	1984	0
62	20241021	181100	28812980	1984	1984	1984	1984	62
63	20241021	181000	28812980	1984	1984	1984	1984	0
64	20241021	180900	28812980	1984	1984	1984	1984	0
65	20241021	180800	28812980	1984	1984	1984	1984	0
66	20241021	180700	28812980	1984	1984	1984	1984	0
67	20241021	180600	28812980	1984	1984	1984	1984	0
68	20241021	180500	28812980	1984	1984	1984	1984	0
69	20241021	180400	28812980	1984	1984	1984	1984	0
70	20241021	180300	28812980	1984	1984	1984	1984	0
71	20241021	180200	28812980	1984	1984	1984	1984	0
72	20241021	180100	28812980	1984	1984	1984	1984	0
73	20241021	180000	28812980	1984	1984	1984	1984	0
74	20241021	175900	28812980	1984	1984	1984	1984	0
75	20241021	175800	28812980	1984	1984	1984	1984	0
76	20241021	175700	28812980	1984	1984	1984	1984	0
77	20241021	175600	28812980	1984	1984	1984	1984	0
78	20241021	175500	28812980	1984	1984	1984	1984	0
79	20241021	175400	28812980	1984	1984	1984	1984	0
80	20241021	175300	28812980	1984	1984	1984	1984	0
81	20241021	175200	28812980	1984	1984	1984	1984	0
82	20241021	175100	28812980	1984	1984	1984	1984	0
83	20241021	175000	28812980	1984	1984	1984	1984	0
84	20241021	174900	28812980	1984	1984	1984	1984	0
85	20241021	174800	28812980	1984	1984	1984	1984	0
86	20241021	174700	28812980	1984	1984	1984	1984	0
87	20241021	174600	28812980	1984	1984	1984	1984	0
88	20241021	174500	28812980	1984	1984	1984	1984	0
89	20241021	174400	28812980	1984	1984	1984	1984	0
90	20241021	174300	28812980	1984	1984	1984	1984	0
91	20241021	174200	28812980	1984	1984	1984	1984	0
92	20241021	174100	28812980	1984	1984	1984	1984	62
93	20241021	174000	28812980	1984	1984	1984	1984	0
94	20241021	173900	28812980	1984	1984	1984	1984	0
95	20241021	173800	28812980	1984	1984	1984	1984	0
96	20241021	173700	28812980	1984	1984	1984	1984	0
97	20241021	173600	28812980	1984	1984	1984	1984	0
98	20241021	173500	28812980	1984	1984	1984	1984	0
99	20241021	173400	28812980	1984	1984	1984	1984	0
100	20241021	173300	28812980	1984	1984	1984	1984	0
101	20241021	173200	28812980	1984	1984	1984	1984	0
102	20241021	173100	28812980	1984	1984	1984	1984	0
103	20241021	173000	28812980	1984	1984	1984	1984	0
104	20241021	172900	28812980	1984	1984	1984	1984	0
105	20241021	172800	28812980	1984	1984	1984	1984	0
106	20241021	172700	28812980	1984	1984	1984	1984	0
107	20241021	172600	28812980	1984	1984	1984	1984	0
108	20241021	172500	28812980	1984	1984	1984	1984	0
109	20241021	172400	28812980	1984	1984	1984	1984	0
110	20241021	172300	28812980	1984	1984	1984	1984	0
111	20241021	172200	28812980	1984	1984	1984	1984	0
112	20241021	172100	28812980	1984	1984	1984	1984	0
113	20241021	172000	28812980	1984	1984	1984	1984	0
114	20241021	171900	28812980	1984	1984	1984	1984	0
115	20241021	171800	28812980	1984	1984	1984	1984	0
116	20241021	171700	28812980	1984	1984	1984	1984	0
117	20241021	171600	28812980	1984	1984	1984	1984	0
118	20241021	171500	28812980	1984	1984	1984	1984	0
119	20241021	171400	28812980	1984	1984	1984	1984	0
120	20241021	171300	28812980	1984	1984	1984	1984	0
121	20241021	171200	28812980	1984	1984	1984	1984	0
122	20241021	171100	28812980	1984	1984	1984	1984	62
123	20241021	171000	28812980	1984	1984	1984	1984	0
124	20241021	170900	28812980	1984	1984	1984	1984	0
125	20241021	170800	28812980	1984	1984	1984	1984	0
126	20241021	170700	28812980	1984	1984	1984	1984	0
127	20241021	170600	28812980	1984	1984	1984	1984	0
128	20241021	170500	28812980	1984	1984	1984	1984	0
129	20241021	170400	28812980	1984	1984	1984	1984	0
130	20241021	170300	28812980	1984	1984	1984	1984	0
131	20241021	170200	28812980	1984	1984	1984	1984	0
132	20241021	170100	28812980	1984	1984	1984	1984	0
133	20241021	170000	28812980	1984	1984	1984	1984	0
134	20241021	165900	28812980	1984	1984	1984	1984	0
135	20241021	165800	28812980	1984	1984	1984	1984	0
136	20241021	165700	28812980	1984	1984	1984	1984	0
137	20241021	165600	28812980	1984	1984	1984	1984	0
138	20241021	165500	28812980	1984	1984	1984	1984	0
139	20241021	165400	28812980	1984	1984	1984	1984	0
140	20241021	165300	28812980	1984	1984	1984	1984	0
141	20241021	165200	28812980	1984	1984	1984	1984	0
142	20241021	165100	28812980	1984	1984	1984	1984	0
143	20241021	165000	28812980	1984	1984	1984	1984	0
144	20241021	164900	28812980	1984	1984	1984	1984	0
145	20241021	164800	28812980	1984	1984	1984	1984	0
146	20241021	164700	28812980	1984	1984	1984	1984	0
147	20241021	164600	28812980	1984	1984	1984	1984	0
148	20241021	164500	28812980	1984	1984	1984	1984	0
149	20241021	164400	28812980	1984	1984	1984	1984	0
150	20241021	164300	28812980	1984	1984	1984	1984	0
151	20241021	164200	28812980	1984	1984	1984	1984	0
152	20241021	164100	28812980	1984	1984	1984	1984	62
153	20241021	164000	28812980	1984	1984	1984	1984	0
154	20241021	163900	28812980	1984	1984	1984	1984	0
155	20241021	163800	28812980	1984	1984	1984	1984	0
156	20241021	163700	28812980	1984	1984	1984	1984	0
157	20241021	163600	28812980	1984	1984	1984	1984	0
158	20241021	163500	28812980	1984	1984	1984	1984	0
159	20241021	163400	28812980	1984	1984	1984	1984	0
160	20241021	163300	28812980	1984	1984	1984	1984	0
161	20241021	163200	28812980	1984	1984	1984	1984	0
162	20241021	163100	28812980	1984	1984	1984	1984	0
163	20241021	163000	28812980	1984	1984	1984	1984	0
164	20241021	162900	28812980	1984	1984	1984	1984	0
165	20241021	162800	28812980	1984	1984	1984	1984	0
166	20241021	162700	28812980	1984	1984	1984	1984	0
167	20241021	162600	28812980	1984	1984	1984	1984	0
168	20241021	162500	28812980	1984	1984	1984	1984	0
169	20241021	162400	28812980	1984	1984	1984	1984	0
170	20241021	162300	28812980	1984	1984	1984	1984	0
171	20241021	162200	28812980	1984	1984	1984	1984	0
172	20241021	162100	28812980	1984	1984	1984	1984	0
173	20241021	162000	28812980	1984	1984	1984	1984	0
174	20241021	161900	28812980	1984	1984	1984	1984	0
175	20241021	161800	28812980	1984	1984	1984	1984	0
176	20241021	161700	28812980	1984	1984	1984	1984	0
177	20241021	161600	28812980	1984	1984	1984	1984	0
178	20241021	161500	28812980	1984	1984	1984	1984	0
179	20241021	161400	28812980	1984	1984	1984	1984	0
180	20241021	161300	28812980	1984	1984	1984	1984	0
181	20241021	161200	28812980	1984	1984	1984	1984	0
182	20241021	161100	28812980	1984	1984	1984	1984	62
183	20241021	161000	28812980	1984	1984	1984	1984	0
184	20241021	160900	28812980	1984	1984	1984	1984	0
185	20241021	160800	28812980	1984	1984	1984	1984	0
186	20241021	160700	28812980	1984	1984	1984	1984	0
187	20241021	160600	28812980	1984	1984	1984	1984	0
188	20241021	160500	28812980	1984	1984	1984	1984	0
189	20241021	160400	28812980	1984	1984	1984	1984	0
190	20241021	160300	28812980	1984	1984	1984	1984	0
191	20241021	160200	28812980	1984	1984	1984	1984	0
192	20241021	160100	28812980	1984	1984	1984	1984	0
193	20241021	160000	28812980	1984	1984	1984	1984	0
194	20241021	155900	28812980	1984	1984	1984	1984	0
195	20241021	155800	28812980	1984	1984	1984	1984	0
196	20241021	155700	28812980	1984	1984	1984	1984	0
197	20241021	155600	28812980	1984	1984	1984	1984	0
198	20241021	155500	28812980	1984	1984	1984	1984	0
199	20241021	155400	28812980	1984	1984	1984	1984	0
200	20241021	155300	28812980	1984	1984	1984	1984	0
201	20241021	155200	28812980	1984	1984	1984	1984	0
202	20241021	155100	28812980	1984	1984	1984	1984	0
203	20241021	155000	28812980	1984	1984	1984	1984	0
204	20241021	154900	28812980	1984	1984	1984	1984	0
205	20241021	154800	28812980	1984	1984	1984	1984	0
206	20241021	154700	28812980	1984	1984	1984	1984	0
207	20241021	154600	28812980	1984	1984	1984	1984	0
208	20241021	154500	28812980	1984	1984	1984	1984	0
209	20241021	154400	28812980	1984	1984	1984	1984	0
210	20241021	154300	28812980	1984	1984	1984	1984	0
211	20241021	154200	28812980	1984	1984	1984	1984	0
212	20241021	154100	28812980	1984	1984	1984	1984	62
213	20241021	154000	28812980	1984	1984	1984	1984	0
214	20241021	153900	28812980	1984	1984	1984	1984	0
215	20241021	153800	28812980	1984	1984	1984	1984	0
216	20241021	153700	28812980	1984	1984	1984	1984	0
217	20241021	153600	28812980	1984	1984	1984	1984	0
218	20241021	153500	28812980	1984	1984	1984	1984	0
219	20241021	153400	28812980	1984	1984	1984	1984	0
220	20241021	153300	28812980	1984	1984	1984	1984	0
221	20241021	153200	28812980	1984	1984	1984	1984	0
222	20241021	153100	28812980	1984	1984	1984	1984	0
223	20241021	153000	28812980	1984	1984	1984	1984	62
224	20241021	152900	28689972	1987	1987	1987	1987	0
225	20241021	152800	28689972	1987	1987	1987	1987	0
226	20241021	152700	28689972	1987	1987	1987	1987	0
227	20241021	152600	28689972	1987	1987	1987	1987	0
228	20241021	152500	28689972	1987	1987	1987	1987	0
229	20241021	152400	28689972	1987	1987	1987	1987	0
230	20241021	152300	28689972	1987	1987	1987	1987	0
231	20241021	152200	28689972	1987	1987	1987	1987	0
232	20241021	152100	28689972	1987	1987	1987	1987	0
233	20241021	152000	28689972	1987	1987	1987	1987	0
234	20241021	151900	28689972	1987	1987	1987	1987	0
235	20241021	151800	28689972	1987	1987	1987	1987	0
236	20241021	151700	28689972	1987	1987	1987	1987	0
237	20241021	151600	28689972	1987	1987	1987	1987	0
238	20241021	151500	28689972	1987	1987	1987	1987	0
239	20241021	151400	28689972	1987	1987	1987	1987	41
240	20241021	151300	28608505	1983	1983	1983	1983	0
241	20241021	151200	28608505	1983	1983	1983	1983	0
242	20241021	151100	28608505	1983	1983	1983	1983	0
243	20241021	151000	28608505	1983	1983	1983	1983	0
244	20241021	150900	28608505	1983	1983	1983	1983	0
245	20241021	150800	28608505	1983	1983	1983	1983	0
246	20241021	150700	28608505	1983	1983	1983	1983	0
247	20241021	150600	28608505	1983	1983	1983	1983	0
248	20241021	150500	28608505	1983	1983	1983	1983	0
249	20241021	150400	28608505	1983	1983	1983	1983	1
250	20241021	150300	28606522	1989	1989	1989	1989	0
251	20241021	150200	28606522	1989	1989	1989	1989	0
252	20241021	150100	28606522	1989	1989	1989	1989	0
253	20241021	150000	28606522	1989	1989	1989	1989	0
254	20241021	145900	28606522	1989	1989	1989	1989	0
255	20241021	145800	28606522	1989	1989	1989	1989	0
256	20241021	145700	28606522	1989	1989	1989	1989	0
257	20241021	145600	28606522	1989	1989	1989	1989	0
258	20241021	145500	28606522	1989	1989	1989	1989	0
259	20241021	145400	28606522	1989	1989	1989	1989	0
260	20241021	145300	28606522	1989	1989	1989	1989	0
261	20241021	145200	28606522	1989	1989	1989	1989	1
262	20241021	145100	28604533	1990	1990	1990	1990	0
263	20241021	145000	28604533	1990	1990	1990	1990	1
264	20241021	144900	28602543	1990	1987	1990	1987	712
265	20241021	144800	27187234	1986	1983	1986	1983	347
266	20241021	144700	26498562	1982	1982	1982	1982	53
267	20241021	144600	26393516	1982	1982	1982	1982	7
268	20241021	144500	26379642	1982	1982	1982	1982	0
269	20241021	144400	26379642	1982	1982	1982	1982	14
270	20241021	144300	26351894	1982	1982	1982	1982	0
271	20241021	144200	26351894	1982	1982	1982	1982	0
272	20241021	144100	26351894	1982	1982	1982	1982	4
273	20241021	144000	26343966	1981	1981	1981	1981	0
274	20241021	143900	26343966	1981	1981	1981	1981	0
275	20241021	143800	26343966	1981	1981	1981	1981	0
276	20241021	143700	26343966	1981	1981	1981	1981	0
277	20241021	143600	26343966	1981	1981	1981	1981	659
278	20241021	143500	25038487	1980	1980	1980	1980	1547
279	20241021	143400	21975427	1981	1981	1981	1981	0
280	20241021	143300	21975427	1981	1981	1981	1981	0
281	20241021	143200	21975427	1981	1981	1981	1981	0
282	20241021	143100	21975427	1981	1981	1981	1981	8
283	20241021	143000	21959579	1981	1981	1981	1981	0
284	20241021	142900	21959579	1981	1981	1981	1981	0
285	20241021	142800	21959579	1981	1981	1981	1981	0
286	20241021	142700	21959579	1981	1981	1981	1981	0
287	20241021	142600	21959579	1981	1981	1981	1981	12
288	20241021	142500	21935807	1981	1981	1981	1981	0
289	20241021	142400	21935807	1981	1981	1981	1981	32
290	20241021	142300	21872415	1980	1980	1980	1980	0
291	20241021	142200	21872415	1980	1980	1980	1980	0
292	20241021	142100	21872415	1980	1980	1980	1980	0
293	20241021	142000	21872415	1980	1980	1980	1980	0
294	20241021	141900	21872415	1980	1980	1980	1980	0
295	20241021	141800	21872415	1980	1980	1980	1980	0
296	20241021	141700	21872415	1980	1980	1980	1980	189
297	20241021	141600	21498195	1980	1980	1980	1980	0
298	20241021	141500	21498195	1980	1980	1980	1980	0
299	20241021	141400	21498195	1980	1980	1980	1980	0
300	20241021	141300	21498195	1980	1980	1980	1980	0
301	20241021	141200	21498195	1980	1980	1980	1980	0
302	20241021	141100	21498195	1980	1980	1980	1980	4
303	20241021	141000	21490275	1980	1980	1980	1980	0
304	20241021	140900	21490275	1980	1980	1980	1980	0
305	20241021	140800	21490275	1980	1980	1980	1980	0
306	20241021	140700	21490275	1980	1980	1980	1980	0
307	20241021	140600	21490275	1980	1980	1980	1980	0
308	20241021	140500	21490275	1980	1980	1980	1980	0
309	20241021	140400	21490275	1980	1980	1980	1980	0
310	20241021	140300	21490275	1980	1980	1980	1980	0
311	20241021	140200	21490275	1980	1980	1980	1980	0
312	20241021	140100	21490275	1980	1980	1980	1980	36
313	20241021	140000	21418995	1980	1980	1980	1980	36
314	20241021	135900	21347715	1980	1980	1980	1980	0
315	20241021	135800	21347715	1980	1980	1980	1980	0
316	20241021	135700	21347715	1980	1980	1980	1980	0
317	20241021	135600	21347715	1980	1980	1980	1980	4
318	20241021	135500	21339795	1980	1979	1980	1979	305
319	20241021	135400	20736195	1979	1979	1979	1979	0
320	20241021	135300	20736195	1979	1979	1979	1979	0
321	20241021	135200	20736195	1979	1979	1979	1979	80
322	20241021	135100	20577875	1979	1979	1979	1979	0
323	20241021	135000	20577875	1979	1979	1979	1979	0
324	20241021	134900	20577875	1979	1979	1979	1979	0
325	20241021	134800	20577875	1979	1979	1979	1979	0
326	20241021	134700	20577875	1979	1979	1979	1979	0
327	20241021	134600	20577875	1979	1979	1979	1979	0
328	20241021	134500	20577875	1979	1979	1979	1979	0
329	20241021	134400	20577875	1979	1979	1979	1979	0
330	20241021	134300	20577875	1979	1979	1979	1979	0
331	20241021	134200	20577875	1979	1979	1979	1979	0
332	20241021	134100	20577875	1979	1979	1979	1979	4
333	20241021	134000	20569959	1979	1979	1979	1979	0
334	20241021	133900	20569959	1979	1979	1979	1979	0
335	20241021	133800	20569959	1979	1979	1979	1979	7
336	20241021	133700	20556106	1978	1978	1978	1978	0
337	20241021	133600	20556106	1978	1978	1978	1978	0
338	20241021	133500	20556106	1978	1978	1978	1978	46
339	20241021	133400	20465118	1978	1978	1978	1978	0
340	20241021	133300	20465118	1978	1978	1978	1978	0
341	20241021	133200	20465118	1978	1978	1978	1978	0
342	20241021	133100	20465118	1978	1978	1978	1978	8
343	20241021	133000	20449294	1978	1978	1978	1978	0
344	20241021	132900	20449294	1978	1978	1978	1978	0
345	20241021	132800	20449294	1978	1978	1978	1978	0
346	20241021	132700	20449294	1978	1978	1978	1978	0
347	20241021	132600	20449294	1978	1978	1978	1978	36
348	20241021	132500	20378086	1979	1979	1979	1979	0
349	20241021	132400	20378086	1979	1979	1979	1979	0
350	20241021	132300	20378086	1979	1979	1979	1979	0
351	20241021	132200	20378086	1979	1979	1979	1979	0
352	20241021	132100	20378086	1979	1979	1979	1979	0
353	20241021	132000	20378086	1979	1979	1979	1979	0
354	20241021	131900	20378086	1979	1979	1979	1979	0
355	20241021	131800	20378086	1979	1979	1979	1979	0
356	20241021	131700	20378086	1979	1979	1979	1979	0
357	20241021	131600	20378086	1979	1979	1979	1979	8
358	20241021	131500	20362254	1977	1977	1977	1977	0
359	20241021	131400	20362254	1977	1977	1977	1977	0
360	20241021	131300	20362254	1977	1977	1977	1977	0
361	20241021	131200	20362254	1977	1977	1977	1977	0
362	20241021	131100	20362254	1977	1979	1979	1977	1077
363	20241021	131000	18232214	1978	1978	1978	1978	0
364	20241021	130900	18232214	1978	1978	1978	1978	0
365	20241021	130800	18232214	1978	1978	1978	1978	0
366	20241021	130700	18232214	1978	1978	1978	1978	0
367	20241021	130600	18232214	1978	1978	1978	1978	1149
368	20241021	130500	15959492	1979	1979	1979	1979	0
369	20241021	130400	15959492	1979	1979	1979	1979	22
370	20241021	130300	15915954	1980	1980	1980	1980	0
371	20241021	130200	15915954	1980	1980	1980	1980	0
372	20241021	130100	15915954	1980	1980	1980	1980	0
373	20241021	130000	15915954	1980	1980	1980	1980	0
374	20241021	125900	15915954	1980	1980	1980	1980	0
375	20241021	125800	15915954	1980	1980	1980	1980	3
376	20241021	125700	15910014	1980	1980	1980	1980	0
377	20241021	125600	15910014	1980	1980	1980	1980	11
378	20241021	125500	15888234	1980	1980	1980	1980	0
379	20241021	125400	15888234	1980	1980	1980	1980	0
380	20241021	125300	15888234	1980	1980	1980	1980	0
381	20241021	125200	15888234	1980	1980	1980	1980	7
382	20241021	125100	15874374	1980	1980	1980	1980	0
383	20241021	125000	15874374	1980	1980	1980	1980	0
384	20241021	124900	15874374	1980	1980	1980	1980	0
385	20241021	124800	15874374	1980	1980	1980	1980	0
386	20241021	124700	15874374	1980	1980	1980	1980	0
387	20241021	124600	15874374	1980	1980	1980	1980	0
388	20241021	124500	15874374	1980	1980	1980	1980	0
389	20241021	124400	15874374	1980	1980	1980	1980	0
390	20241021	124300	15874374	1980	1980	1980	1980	0
391	20241021	124200	15874374	1980	1980	1980	1980	0
392	20241021	124100	15874374	1980	1980	1980	1980	4
393	20241021	124000	15866454	1978	1978	1978	1978	0
394	20241021	123900	15866454	1978	1978	1978	1978	0
395	20241021	123800	15866454	1978	1978	1978	1978	476
396	20241021	123700	14924926	1979	1979	1979	1979	7
397	20241021	123600	14911073	1979	1979	1979	1979	0
398	20241021	123500	14911073	1979	1979	1979	1979	0
399	20241021	123400	14911073	1979	1979	1979	1979	0
400	20241021	123300	14911073	1979	1979	1979	1979	8
401	20241021	123200	14895241	1979	1979	1979	1979	0
402	20241021	123100	14895241	1979	1979	1979	1979	0
403	20241021	123000	14895241	1979	1979	1979	1979	0
404	20241021	122900	14895241	1979	1979	1979	1979	0
405	20241021	122800	14895241	1979	1979	1979	1979	0
406	20241021	122700	14895241	1979	1979	1979	1979	0
407	20241021	122600	14895241	1979	1980	1980	1979	12
408	20241021	122500	14871489	1979	1979	1979	1979	16
409	20241021	122400	14839825	1978	1978	1978	1978	0
410	20241021	122300	14839825	1978	1978	1978	1978	0
411	20241021	122200	14839825	1978	1978	1978	1978	0
412	20241021	122100	14839825	1978	1978	1978	1978	0
413	20241021	122000	14839825	1978	1978	1978	1978	0
414	20241021	121900	14839825	1978	1978	1978	1978	0
415	20241021	121800	14839825	1978	1978	1978	1978	500
416	20241021	121700	13850825	1979	1979	1979	1979	0
417	20241021	121600	13850825	1979	1979	1979	1979	0
418	20241021	121500	13850825	1979	1979	1979	1979	0
419	20241021	121400	13850825	1979	1979	1979	1979	0
420	20241021	121300	13850825	1979	1979	1979	1979	0
421	20241021	121200	13850825	1979	1979	1979	1979	0
422	20241021	121100	13850825	1979	1980	1980	1979	12
423	20241021	121000	13827073	1979	1979	1979	1979	0
424	20241021	120900	13827073	1979	1979	1979	1979	0
425	20241021	120800	13827073	1979	1979	1979	1979	0
426	20241021	120700	13827073	1979	1979	1979	1979	17
427	20241021	120600	13793430	1979	1979	1979	1979	0
428	20241021	120500	13793430	1979	1979	1979	1979	0
429	20241021	120400	13793430	1979	1979	1979	1979	0
430	20241021	120300	13793430	1979	1979	1979	1979	0
431	20241021	120200	13793430	1979	1979	1979	1979	0
432	20241021	120100	13793430	1979	1979	1979	1979	0
433	20241021	120000	13793430	1979	1979	1979	1979	0
434	20241021	115900	13793430	1979	1979	1979	1979	0
435	20241021	115800	13793430	1979	1979	1979	1979	0
436	20241021	115700	13793430	1979	1979	1979	1979	7
437	20241021	115600	13779577	1980	1980	1980	1980	4
438	20241021	115500	13771657	1980	1980	1980	1980	0
439	20241021	115400	13771657	1980	1980	1980	1980	0
440	20241021	115300	13771657	1980	1980	1980	1980	0
441	20241021	115200	13771657	1980	1979	1980	1979	12
442	20241021	115100	13747904	1979	1979	1979	1979	0
443	20241021	115000	13747904	1979	1979	1979	1979	0
444	20241021	114900	13747904	1979	1979	1979	1979	0
445	20241021	114800	13747904	1979	1979	1979	1979	0
446	20241021	114700	13747904	1979	1979	1979	1979	0
447	20241021	114600	13747904	1979	1979	1979	1979	7
448	20241021	114500	13734051	1979	1979	1979	1979	0
449	20241021	114400	13734051	1979	1979	1979	1979	0
450	20241021	114300	13734051	1979	1979	1979	1979	0
451	20241021	114200	13734051	1979	1979	1979	1979	7
452	20241021	114100	13720198	1980	1980	1980	1980	4
453	20241021	114000	13712278	1979	1979	1979	1979	0
454	20241021	113900	13712278	1979	1979	1979	1979	0
455	20241021	113800	13712278	1979	1979	1979	1979	8
456	20241021	113700	13696446	1979	1979	1979	1979	0
457	20241021	113600	13696446	1979	1979	1979	1979	0
458	20241021	113500	13696446	1979	1979	1979	1979	0
459	20241021	113400	13696446	1979	1979	1979	1979	0
460	20241021	113300	13696446	1979	1979	1979	1979	8
461	20241021	113200	13680614	1978	1978	1978	1978	0
462	20241021	113100	13680614	1978	1978	1978	1978	0
463	20241021	113000	13680614	1978	1977	1978	1977	577
464	20241021	112900	12539312	1978	1978	1978	1978	0
465	20241021	112800	12539312	1978	1978	1978	1978	3009
466	20241021	112700	6587510	1979	1979	1979	1979	0
467	20241021	112600	6587510	1979	1979	1979	1979	512
468	20241021	112500	5574262	1979	1979	1979	1979	0
469	20241021	112400	5574262	1979	1979	1979	1979	0
470	20241021	112300	5574262	1979	1979	1979	1979	0
471	20241021	112200	5574262	1979	1979	1979	1979	0
472	20241021	112100	5574262	1979	1979	1979	1979	8
473	20241021	112000	5558430	1978	1978	1978	1978	0
474	20241021	111900	5558430	1978	1978	1978	1978	0
475	20241021	111800	5558430	1978	1978	1978	1978	565
476	20241021	111700	4440860	1979	1979	1979	1979	8
477	20241021	111600	4425028	1979	1979	1979	1979	0
478	20241021	111500	4425028	1979	1979	1979	1979	0
479	20241021	111400	4425028	1979	1979	1979	1979	31
480	20241021	111300	4363679	1981	1981	1981	1981	0
481	20241021	111200	4363679	1981	1981	1981	1981	0
482	20241021	111100	4363679	1981	1981	1981	1981	4
483	20241021	111000	4355755	1979	1979	1979	1979	0
484	20241021	110900	4355755	1979	1979	1979	1979	0
485	20241021	110800	4355755	1979	1979	1979	1979	0
486	20241021	110700	4355755	1979	1979	1979	1979	0
487	20241021	110600	4355755	1979	1979	1979	1979	0
488	20241021	110500	4355755	1979	1979	1979	1979	0
489	20241021	110400	4355755	1979	1979	1979	1979	0
490	20241021	110300	4355755	1979	1979	1979	1979	37
491	20241021	110200	4282532	1979	1979	1979	1979	0
492	20241021	110100	4282532	1979	1979	1979	1979	0
493	20241021	110000	4282532	1979	1979	1979	1979	0
494	20241021	105900	4282532	1979	1979	1979	1979	0
495	20241021	105800	4282532	1979	1979	1979	1979	0
496	20241021	105700	4282532	1979	1979	1979	1979	7
497	20241021	105600	4268679	1981	1981	1981	1981	4
498	20241021	105500	4260755	1979	1979	1979	1979	0
499	20241021	105400	4260755	1979	1979	1979	1979	163
500	20241021	105300	3938178	1979	1979	1979	1979	0
501	20241021	105200	3938178	1979	1979	1979	1979	0
502	20241021	105100	3938178	1979	1979	1979	1979	7
503	20241021	105000	3924325	1979	1979	1979	1979	0
504	20241021	104900	3924325	1979	1979	1979	1979	0
505	20241021	104800	3924325	1979	1979	1979	1979	0
506	20241021	104700	3924325	1979	1979	1979	1979	0
507	20241021	104600	3924325	1979	1979	1979	1979	7
508	20241021	104500	3910472	1979	1979	1979	1979	0
509	20241021	104400	3910472	1979	1979	1979	1979	0
510	20241021	104300	3910472	1979	1979	1979	1979	0
511	20241021	104200	3910472	1979	1979	1979	1979	0
512	20241021	104100	3910472	1979	1981	1981	1979	11
513	20241021	104000	3888695	1979	1979	1979	1979	8
514	20241021	103900	3872863	1978	1978	1978	1978	0
515	20241021	103800	3872863	1978	1978	1978	1978	0
516	20241021	103700	3872863	1978	1978	1978	1978	0
517	20241021	103600	3872863	1978	1978	1978	1978	0
518	20241021	103500	3872863	1978	1978	1978	1978	0
519	20241021	103400	3872863	1978	1978	1978	1978	1
520	20241021	103300	3870885	1979	1979	1979	1979	0
521	20241021	103200	3870885	1979	1979	1979	1979	58
522	20241021	103100	3756103	1978	1978	1978	1978	0
523	20241021	103000	3756103	1978	1978	1978	1978	0
524	20241021	102900	3756103	1978	1978	1978	1978	0
525	20241021	102800	3756103	1978	1978	1978	1978	0
526	20241021	102700	3756103	1978	1978	1978	1978	0
527	20241021	102600	3756103	1978	1981	1981	1978	64
528	20241021	102500	3629499	1981	1981	1981	1981	0
529	20241021	102400	3629499	1981	1981	1981	1981	42
530	20241021	102300	3546297	1978	1978	1978	1978	8
531	20241021	102200	3530473	1978	1978	1978	1978	0
532	20241021	102100	3530473	1978	1978	1978	1978	0
533	20241021	102000	3530473	1978	1978	1978	1978	0
534	20241021	101900	3530473	1978	1978	1978	1978	0
535	20241021	101800	3530473	1978	1978	1978	1978	0
536	20241021	101700	3530473	1978	1978	1978	1978	8
537	20241021	101600	3514649	1978	1978	1978	1978	0
538	20241021	101500	3514649	1978	1978	1978	1978	0
539	20241021	101400	3514649	1978	1978	1978	1978	0
540	20241021	101300	3514649	1978	1978	1978	1978	8
541	20241021	101200	3498825	1978	1978	1978	1978	0
542	20241021	101100	3498825	1978	1978	1978	1978	4
543	20241021	101000	3490913	1978	1978	1978	1978	0
544	20241021	100900	3490913	1978	1978	1978	1978	0
545	20241021	100800	3490913	1978	1978	1978	1978	0
546	20241021	100700	3490913	1978	1978	1978	1978	0
547	20241021	100600	3490913	1978	1978	1978	1978	28
548	20241021	100500	3435529	1978	1978	1978	1978	0
549	20241021	100400	3435529	1978	1978	1978	1978	0
550	20241021	100300	3435529	1978	1977	1978	1977	593
551	20241021	100200	2263081	1978	1978	1978	1978	0
552	20241021	100100	2263081	1978	1978	1978	1978	0
553	20241021	100000	2263081	1978	1978	1978	1978	0
554	20241021	095900	2263081	1978	1978	1978	1978	0
555	20241021	095800	2263081	1978	1978	1978	1978	0
556	20241021	095700	2263081	1978	1978	1978	1978	0
557	20241021	095600	2263081	1978	1978	1978	1978	4
558	20241021	095500	2255169	1977	1977	1977	1977	60
559	20241021	095400	2136549	1978	1978	1978	1978	0
560	20241021	095300	2136549	1978	1978	1978	1978	0
561	20241021	095200	2136549	1978	1978	1978	1978	0
562	20241021	095100	2136549	1978	1978	1978	1978	0
563	20241021	095000	2136549	1978	1978	1978	1978	20
564	20241021	094900	2096989	1978	1978	1978	1978	0
565	20241021	094800	2096989	1978	1978	1978	1978	0
566	20241021	094700	2096989	1978	1978	1978	1978	7
567	20241021	094600	2083143	1977	1977	1977	1977	26
568	20241021	094500	2031741	1977	1977	1977	1977	13
569	20241021	094400	2006040	1978	1978	1978	1978	0
570	20241021	094300	2006040	1978	1978	1978	1978	0
571	20241021	094200	2006040	1978	1978	1978	1978	0
572	20241021	094100	2006040	1978	1978	1978	1978	0
573	20241021	094000	2006040	1978	1978	1978	1978	1
574	20241021	093900	2004062	1978	1978	1978	1978	0
575	20241021	093800	2004062	1978	1978	1978	1978	0
576	20241021	093700	2004062	1978	1977	1978	1977	10
577	20241021	093600	1984284	1977	1977	1977	1977	0
578	20241021	093500	1984284	1977	1977	1977	1977	10
579	20241021	093400	1964514	1977	1977	1977	1977	60
580	20241021	093300	1845894	1977	1977	1977	1977	0
581	20241021	093200	1845894	1977	1977	1977	1977	0
582	20241021	093100	1845894	1977	1977	1977	1977	0
583	20241021	093000	1845894	1977	1977	1977	1977	0
584	20241021	092900	1845894	1977	1977	1977	1977	0
585	20241021	092800	1845894	1977	1977	1977	1977	0
586	20241021	092700	1845894	1977	1977	1977	1977	0
587	20241021	092600	1845894	1977	1977	1977	1977	0
588	20241021	092500	1845894	1977	1977	1977	1977	0
589	20241021	092400	1845894	1977	1978	1978	1977	250
590	20241021	092300	1351594	1978	1978	1978	1978	0
591	20241021	092200	1351594	1978	1978	1978	1978	0
592	20241021	092100	1351594	1978	1978	1978	1978	0
593	20241021	092000	1351594	1978	1978	1978	1978	0
594	20241021	091900	1351594	1978	1978	1978	1978	0
595	20241021	091800	1351594	1978	1978	1978	1978	0
596	20241021	091700	1351594	1978	1978	1978	1978	0
597	20241021	091600	1351594	1978	1978	1978	1978	0
598	20241021	091500	1351594	1978	1978	1978	1978	50
599	20241021	091400	1252694	1978	1978	1978	1978	0
600	20241021	091300	1252694	1978	1978	1978	1978	0
601	20241021	091200	1252694	1978	1978	1978	1978	0
602	20241021	091100	1252694	1978	1978	1978	1978	5
603	20241021	091000	1242804	1978	1978	1978	1978	0
604	20241021	090900	1242804	1978	1979	1979	1978	237
605	20241021	090800	773789	1979	1979	1979	1979	0
606	20241021	090700	773789	1979	1979	1979	1979	18
607	20241021	090600	738167	1979	1979	1979	1979	0
608	20241021	090500	738167	1979	1979	1979	1979	0
609	20241021	090400	738167	1979	1979	1979	1979	58
610	20241021	090300	623385	1979	1979	1979	1979	0
611	20241021	090200	623385	1979	1979	1979	1979	2
612	20241021	090100	619427	1979	1979	1979	1979	0
613	20241021	090000	619427	1979	1979	1979	1979	313