KissMeData/025890/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	191100	14814793	1982	1982	1982	1982	55
3	20240924	191000	14814793	1982	1982	1982	1982	0
4	20240924	190900	14814793	1982	1982	1982	1982	0
5	20240924	190800	14814793	1982	1982	1982	1982	0
6	20240924	190700	14814793	1982	1982	1982	1982	0
7	20240924	190600	14814793	1982	1982	1982	1982	0
8	20240924	190500	14814793	1982	1982	1982	1982	0
9	20240924	190400	14814793	1982	1982	1982	1982	0
10	20240924	190300	14814793	1982	1982	1982	1982	0
11	20240924	190200	14814793	1982	1982	1982	1982	0
12	20240924	190100	14814793	1982	1982	1982	1982	0
13	20240924	190000	14814793	1982	1982	1982	1982	0
14	20240924	185900	14814793	1982	1982	1982	1982	0
15	20240924	185800	14814793	1982	1982	1982	1982	0
16	20240924	185700	14814793	1982	1982	1982	1982	0
17	20240924	185600	14814793	1982	1982	1982	1982	0
18	20240924	185500	14814793	1982	1982	1982	1982	0
19	20240924	185400	14814793	1982	1982	1982	1982	0
20	20240924	185300	14814793	1982	1982	1982	1982	0
21	20240924	185200	14814793	1982	1982	1982	1982	0
22	20240924	185100	14814793	1982	1982	1982	1982	0
23	20240924	185000	14814793	1982	1982	1982	1982	0
24	20240924	184900	14814793	1982	1982	1982	1982	0
25	20240924	184800	14814793	1982	1982	1982	1982	0
26	20240924	184700	14814793	1982	1982	1982	1982	0
27	20240924	184600	14814793	1982	1982	1982	1982	0
28	20240924	184500	14814793	1982	1982	1982	1982	0
29	20240924	184400	14814793	1982	1982	1982	1982	0
30	20240924	184300	14814793	1982	1982	1982	1982	0
31	20240924	184200	14814793	1982	1982	1982	1982	0
32	20240924	184100	14814793	1982	1982	1982	1982	55
33	20240924	184000	14814793	1982	1982	1982	1982	0
34	20240924	183900	14814793	1982	1982	1982	1982	0
35	20240924	183800	14814793	1982	1982	1982	1982	0
36	20240924	183700	14814793	1982	1982	1982	1982	0
37	20240924	183600	14814793	1982	1982	1982	1982	0
38	20240924	183500	14814793	1982	1982	1982	1982	0
39	20240924	183400	14814793	1982	1982	1982	1982	0
40	20240924	183300	14814793	1982	1982	1982	1982	0
41	20240924	183200	14814793	1982	1982	1982	1982	0
42	20240924	183100	14814793	1982	1982	1982	1982	0
43	20240924	183000	14814793	1982	1982	1982	1982	0
44	20240924	182900	14814793	1982	1982	1982	1982	0
45	20240924	182800	14814793	1982	1982	1982	1982	0
46	20240924	182700	14814793	1982	1982	1982	1982	0
47	20240924	182600	14814793	1982	1982	1982	1982	0
48	20240924	182500	14814793	1982	1982	1982	1982	0
49	20240924	182400	14814793	1982	1982	1982	1982	0
50	20240924	182300	14814793	1982	1982	1982	1982	0
51	20240924	182200	14814793	1982	1982	1982	1982	0
52	20240924	182100	14814793	1982	1982	1982	1982	0
53	20240924	182000	14814793	1982	1982	1982	1982	0
54	20240924	181900	14814793	1982	1982	1982	1982	0
55	20240924	181800	14814793	1982	1982	1982	1982	0
56	20240924	181700	14814793	1982	1982	1982	1982	0
57	20240924	181600	14814793	1982	1982	1982	1982	0
58	20240924	181500	14814793	1982	1982	1982	1982	0
59	20240924	181400	14814793	1982	1982	1982	1982	0
60	20240924	181300	14814793	1982	1982	1982	1982	0
61	20240924	181200	14814793	1982	1982	1982	1982	0
62	20240924	181100	14814793	1982	1982	1982	1982	55
63	20240924	181000	14814793	1982	1982	1982	1982	0
64	20240924	180900	14814793	1982	1982	1982	1982	0
65	20240924	180800	14814793	1982	1982	1982	1982	0
66	20240924	180700	14814793	1982	1982	1982	1982	0
67	20240924	180600	14814793	1982	1982	1982	1982	0
68	20240924	180500	14814793	1982	1982	1982	1982	0
69	20240924	180400	14814793	1982	1982	1982	1982	0
70	20240924	180300	14814793	1982	1982	1982	1982	0
71	20240924	180200	14814793	1982	1982	1982	1982	0
72	20240924	180100	14814793	1982	1982	1982	1982	0
73	20240924	180000	14814793	1982	1982	1982	1982	0
74	20240924	175900	14814793	1982	1982	1982	1982	0
75	20240924	175800	14814793	1982	1982	1982	1982	0
76	20240924	175700	14814793	1982	1982	1982	1982	0
77	20240924	175600	14814793	1982	1982	1982	1982	0
78	20240924	175500	14814793	1982	1982	1982	1982	0
79	20240924	175400	14814793	1982	1982	1982	1982	0
80	20240924	175300	14814793	1982	1982	1982	1982	0
81	20240924	175200	14814793	1982	1982	1982	1982	0
82	20240924	175100	14814793	1982	1982	1982	1982	0
83	20240924	175000	14814793	1982	1982	1982	1982	0
84	20240924	174900	14814793	1982	1982	1982	1982	0
85	20240924	174800	14814793	1982	1982	1982	1982	0
86	20240924	174700	14814793	1982	1982	1982	1982	0
87	20240924	174600	14814793	1982	1982	1982	1982	0
88	20240924	174500	14814793	1982	1982	1982	1982	0
89	20240924	174400	14814793	1982	1982	1982	1982	0
90	20240924	174300	14814793	1982	1982	1982	1982	0
91	20240924	174200	14814793	1982	1982	1982	1982	0
92	20240924	174100	14814793	1982	1982	1982	1982	55
93	20240924	174000	14814793	1982	1982	1982	1982	0
94	20240924	173900	14814793	1982	1982	1982	1982	0
95	20240924	173800	14814793	1982	1982	1982	1982	0
96	20240924	173700	14814793	1982	1982	1982	1982	0
97	20240924	173600	14814793	1982	1982	1982	1982	0
98	20240924	173500	14814793	1982	1982	1982	1982	0
99	20240924	173400	14814793	1982	1982	1982	1982	0
100	20240924	173300	14814793	1982	1982	1982	1982	0
101	20240924	173200	14814793	1982	1982	1982	1982	0
102	20240924	173100	14814793	1982	1982	1982	1982	0
103	20240924	173000	14814793	1982	1982	1982	1982	0
104	20240924	172900	14814793	1982	1982	1982	1982	0
105	20240924	172800	14814793	1982	1982	1982	1982	0
106	20240924	172700	14814793	1982	1982	1982	1982	0
107	20240924	172600	14814793	1982	1982	1982	1982	0
108	20240924	172500	14814793	1982	1982	1982	1982	0
109	20240924	172400	14814793	1982	1982	1982	1982	0
110	20240924	172300	14814793	1982	1982	1982	1982	0
111	20240924	172200	14814793	1982	1982	1982	1982	0
112	20240924	172100	14814793	1982	1982	1982	1982	0
113	20240924	172000	14814793	1982	1982	1982	1982	0
114	20240924	171900	14814793	1982	1982	1982	1982	0
115	20240924	171800	14814793	1982	1982	1982	1982	0
116	20240924	171700	14814793	1982	1982	1982	1982	0
117	20240924	171600	14814793	1982	1982	1982	1982	0
118	20240924	171500	14814793	1982	1982	1982	1982	0
119	20240924	171400	14814793	1982	1982	1982	1982	0
120	20240924	171300	14814793	1982	1982	1982	1982	0
121	20240924	171200	14814793	1982	1982	1982	1982	0
122	20240924	171100	14814793	1982	1982	1982	1982	55
123	20240924	171000	14814793	1982	1982	1982	1982	0
124	20240924	170900	14814793	1982	1982	1982	1982	0
125	20240924	170800	14814793	1982	1982	1982	1982	0
126	20240924	170700	14814793	1982	1982	1982	1982	0
127	20240924	170600	14814793	1982	1982	1982	1982	0
128	20240924	170500	14814793	1982	1982	1982	1982	0
129	20240924	170400	14814793	1982	1982	1982	1982	0
130	20240924	170300	14814793	1982	1982	1982	1982	0
131	20240924	170200	14814793	1982	1982	1982	1982	0
132	20240924	170100	14814793	1982	1982	1982	1982	0
133	20240924	170000	14814793	1982	1982	1982	1982	0
134	20240924	165900	14814793	1982	1982	1982	1982	0
135	20240924	165800	14814793	1982	1982	1982	1982	0
136	20240924	165700	14814793	1982	1982	1982	1982	0
137	20240924	165600	14814793	1982	1982	1982	1982	0
138	20240924	165500	14814793	1982	1982	1982	1982	0
139	20240924	165400	14814793	1982	1982	1982	1982	0
140	20240924	165300	14814793	1982	1982	1982	1982	0
141	20240924	165200	14814793	1982	1982	1982	1982	0
142	20240924	165100	14814793	1982	1982	1982	1982	0
143	20240924	165000	14814793	1982	1982	1982	1982	0
144	20240924	164900	14814793	1982	1982	1982	1982	0
145	20240924	164800	14814793	1982	1982	1982	1982	0
146	20240924	164700	14814793	1982	1982	1982	1982	0
147	20240924	164600	14814793	1982	1982	1982	1982	0
148	20240924	164500	14814793	1982	1982	1982	1982	0
149	20240924	164400	14814793	1982	1982	1982	1982	0
150	20240924	164300	14814793	1982	1982	1982	1982	0
151	20240924	164200	14814793	1982	1982	1982	1982	0
152	20240924	164100	14814793	1982	1982	1982	1982	55
153	20240924	164000	14814793	1982	1982	1982	1982	0
154	20240924	163900	14814793	1982	1982	1982	1982	0
155	20240924	163800	14814793	1982	1982	1982	1982	0
156	20240924	163700	14814793	1982	1982	1982	1982	0
157	20240924	163600	14814793	1982	1982	1982	1982	0
158	20240924	163500	14814793	1982	1982	1982	1982	0
159	20240924	163400	14814793	1982	1982	1982	1982	0
160	20240924	163300	14814793	1982	1982	1982	1982	0
161	20240924	163200	14814793	1982	1982	1982	1982	0
162	20240924	163100	14814793	1982	1982	1982	1982	0
163	20240924	163000	14814793	1982	1982	1982	1982	0
164	20240924	162900	14814793	1982	1982	1982	1982	0
165	20240924	162800	14814793	1982	1982	1982	1982	0
166	20240924	162700	14814793	1982	1982	1982	1982	0
167	20240924	162600	14814793	1982	1982	1982	1982	0
168	20240924	162500	14814793	1982	1982	1982	1982	0
169	20240924	162400	14814793	1982	1982	1982	1982	0
170	20240924	162300	14814793	1982	1982	1982	1982	0
171	20240924	162200	14814793	1982	1982	1982	1982	0
172	20240924	162100	14814793	1982	1982	1982	1982	0
173	20240924	162000	14814793	1982	1982	1982	1982	0
174	20240924	161900	14814793	1982	1982	1982	1982	0
175	20240924	161800	14814793	1982	1982	1982	1982	0
176	20240924	161700	14814793	1982	1982	1982	1982	0
177	20240924	161600	14814793	1982	1982	1982	1982	0
178	20240924	161500	14814793	1982	1982	1982	1982	0
179	20240924	161400	14814793	1982	1982	1982	1982	0
180	20240924	161300	14814793	1982	1982	1982	1982	0
181	20240924	161200	14814793	1982	1982	1982	1982	0
182	20240924	161100	14814793	1982	1982	1982	1982	55
183	20240924	161000	14814793	1982	1982	1982	1982	0
184	20240924	160900	14814793	1982	1982	1982	1982	0
185	20240924	160800	14814793	1982	1982	1982	1982	0
186	20240924	160700	14814793	1982	1982	1982	1982	0
187	20240924	160600	14814793	1982	1982	1982	1982	0
188	20240924	160500	14814793	1982	1982	1982	1982	0
189	20240924	160400	14814793	1982	1982	1982	1982	0
190	20240924	160300	14814793	1982	1982	1982	1982	0
191	20240924	160200	14814793	1982	1982	1982	1982	0
192	20240924	160100	14814793	1982	1982	1982	1982	0
193	20240924	160000	14814793	1982	1982	1982	1982	0
194	20240924	155900	14814793	1982	1982	1982	1982	0
195	20240924	155800	14814793	1982	1982	1982	1982	0
196	20240924	155700	14814793	1982	1982	1982	1982	0
197	20240924	155600	14814793	1982	1982	1982	1982	0
198	20240924	155500	14814793	1982	1982	1982	1982	0
199	20240924	155400	14814793	1982	1982	1982	1982	0
200	20240924	155300	14814793	1982	1982	1982	1982	0
201	20240924	155200	14814793	1982	1982	1982	1982	0
202	20240924	155100	14814793	1982	1982	1982	1982	0
203	20240924	155000	14814793	1982	1982	1982	1982	0
204	20240924	154900	14814793	1982	1982	1982	1982	0
205	20240924	154800	14814793	1982	1982	1982	1982	0
206	20240924	154700	14814793	1982	1982	1982	1982	0
207	20240924	154600	14814793	1982	1982	1982	1982	0
208	20240924	154500	14814793	1982	1982	1982	1982	0
209	20240924	154400	14814793	1982	1982	1982	1982	0
210	20240924	154300	14814793	1982	1982	1982	1982	0
211	20240924	154200	14814793	1982	1982	1982	1982	0
212	20240924	154100	14814793	1982	1982	1982	1982	55
213	20240924	154000	14814793	1982	1982	1982	1982	0
214	20240924	153900	14814793	1982	1982	1982	1982	0
215	20240924	153800	14814793	1982	1982	1982	1982	0
216	20240924	153700	14814793	1982	1982	1982	1982	0
217	20240924	153600	14814793	1982	1982	1982	1982	0
218	20240924	153500	14814793	1982	1982	1982	1982	0
219	20240924	153400	14814793	1982	1982	1982	1982	0
220	20240924	153300	14814793	1982	1982	1982	1982	0
221	20240924	153200	14814793	1982	1982	1982	1982	0
222	20240924	153100	14814793	1982	1982	1982	1982	0
223	20240924	153000	14814793	1982	1982	1982	1982	55
224	20240924	152900	14705783	1982	1982	1982	1982	0
225	20240924	152800	14705783	1982	1982	1982	1982	0
226	20240924	152700	14705783	1982	1982	1982	1982	0
227	20240924	152600	14705783	1982	1982	1982	1982	0
228	20240924	152500	14705783	1982	1982	1982	1982	0
229	20240924	152400	14705783	1982	1982	1982	1982	0
230	20240924	152300	14705783	1982	1982	1982	1982	0
231	20240924	152200	14705783	1982	1982	1982	1982	0
232	20240924	152100	14705783	1982	1982	1982	1982	0
233	20240924	152000	14705783	1982	1982	1982	1982	0
234	20240924	151900	14705783	1982	1982	1982	1982	0
235	20240924	151800	14705783	1982	1981	1982	1981	267
236	20240924	151700	14176851	1981	1981	1981	1981	0
237	20240924	151600	14176851	1981	1981	1981	1981	0
238	20240924	151500	14176851	1981	1981	1981	1981	0
239	20240924	151400	14176851	1981	1981	1981	1981	35
240	20240924	151300	14107516	1981	1981	1981	1981	30
241	20240924	151200	14048086	1979	1979	1979	1979	0
242	20240924	151100	14048086	1979	1979	1979	1979	70
243	20240924	151000	13909556	1979	1979	1979	1979	0
244	20240924	150900	13909556	1979	1979	1979	1979	0
245	20240924	150800	13909556	1979	1979	1979	1979	0
246	20240924	150700	13909556	1979	1979	1979	1979	0
247	20240924	150600	13909556	1979	1979	1979	1979	0
248	20240924	150500	13909556	1979	1979	1979	1979	0
249	20240924	150400	13909556	1979	1979	1979	1979	0
250	20240924	150300	13909556	1979	1980	1980	1979	500
251	20240924	150200	12919928	1981	1981	1981	1981	8
252	20240924	150100	12904080	1982	1982	1982	1982	0
253	20240924	150000	12904080	1982	1982	1982	1982	16
254	20240924	145900	12872368	1983	1983	1983	1983	5
255	20240924	145800	12862453	1983	1983	1983	1983	5
256	20240924	145700	12852538	1986	1986	1986	1986	2
257	20240924	145600	12848566	1986	1986	1986	1986	0
258	20240924	145500	12848566	1986	1986	1986	1986	0
259	20240924	145400	12848566	1986	1986	1986	1986	0
260	20240924	145300	12848566	1986	1986	1986	1986	0
261	20240924	145200	12848566	1986	1986	1986	1986	0
262	20240924	145100	12848566	1986	1986	1986	1986	5
263	20240924	145000	12838636	1981	1981	1981	1981	0
264	20240924	144900	12838636	1981	1981	1981	1981	0
265	20240924	144800	12838636	1981	1981	1981	1981	0
266	20240924	144700	12838636	1981	1981	1981	1981	0
267	20240924	144600	12838636	1981	1981	1981	1981	0
268	20240924	144500	12838636	1981	1981	1981	1981	0
269	20240924	144400	12838636	1981	1981	1981	1981	0
270	20240924	144300	12838636	1981	1981	1981	1981	0
271	20240924	144200	12838636	1981	1981	1981	1981	0
272	20240924	144100	12838636	1981	1984	1984	1981	40
273	20240924	144000	12759348	1987	1987	1987	1987	0
274	20240924	143900	12759348	1987	1987	1987	1987	0
275	20240924	143800	12759348	1987	1987	1987	1987	0
276	20240924	143700	12759348	1987	1987	1987	1987	0
277	20240924	143600	12759348	1987	1987	1987	1987	0
278	20240924	143500	12759348	1987	1987	1987	1987	0
279	20240924	143400	12759348	1987	1987	1987	1987	0
280	20240924	143300	12759348	1987	1987	1987	1987	0
281	20240924	143200	12759348	1987	1987	1987	1987	0
282	20240924	143100	12759348	1987	1987	1987	1987	0
283	20240924	143000	12759348	1987	1987	1987	1987	0
284	20240924	142900	12759348	1987	1987	1987	1987	0
285	20240924	142800	12759348	1987	1987	1987	1987	2
286	20240924	142700	12755374	1987	1987	1987	1987	0
287	20240924	142600	12755374	1987	1987	1987	1987	0
288	20240924	142500	12755374	1987	1987	1987	1987	0
289	20240924	142400	12755374	1987	1987	1987	1987	2
290	20240924	142300	12751400	1987	1987	1987	1987	0
291	20240924	142200	12751400	1987	1987	1987	1987	4
292	20240924	142100	12743452	1987	1987	1987	1987	0
293	20240924	142000	12743452	1987	1987	1987	1987	0
294	20240924	141900	12743452	1987	1980	1987	1980	4
295	20240924	141800	12735518	1980	1986	1987	1980	15
296	20240924	141700	12705731	1986	1986	1986	1986	189
297	20240924	141600	12330377	1986	1986	1986	1986	0
298	20240924	141500	12330377	1986	1986	1986	1986	2
299	20240924	141400	12326405	1985	1985	1985	1985	15
300	20240924	141300	12296630	1986	1986	1986	1986	0
301	20240924	141200	12296630	1986	1986	1986	1986	0
302	20240924	141100	12296630	1986	1986	1986	1986	8
303	20240924	141000	12280742	1986	1986	1986	1986	0
304	20240924	140900	12280742	1986	1986	1986	1986	0
305	20240924	140800	12280742	1986	1986	1986	1986	9
306	20240924	140700	12262868	1986	1986	1986	1986	1
307	20240924	140600	12260882	1986	1986	1986	1986	1
308	20240924	140500	12258896	1985	1985	1985	1985	97
309	20240924	140400	12066351	1985	1985	1985	1985	2
310	20240924	140300	12062381	1985	1985	1985	1985	1
311	20240924	140200	12060396	1984	1984	1984	1984	38
312	20240924	140100	11985004	1984	1984	1984	1984	8
313	20240924	140000	11969132	1984	1984	1984	1984	0
314	20240924	135900	11969132	1984	1984	1984	1984	0
315	20240924	135800	11969132	1984	1984	1984	1984	8
316	20240924	135700	11953260	1984	1984	1984	1984	0
317	20240924	135600	11953260	1984	1984	1984	1984	0
318	20240924	135500	11953260	1984	1984	1984	1984	0
319	20240924	135400	11953260	1984	1984	1984	1984	0
320	20240924	135300	11953260	1984	1984	1984	1984	0
321	20240924	135200	11953260	1984	1984	1984	1984	0
322	20240924	135100	11953260	1984	1984	1984	1984	8
323	20240924	135000	11937388	1984	1984	1984	1984	0
324	20240924	134900	11937388	1984	1984	1984	1984	0
325	20240924	134800	11937388	1984	1984	1984	1984	8
326	20240924	134700	11921516	1984	1984	1984	1984	0
327	20240924	134600	11921516	1984	1984	1984	1984	0
328	20240924	134500	11921516	1984	1984	1984	1984	0
329	20240924	134400	11921516	1984	1984	1984	1984	8
330	20240924	134300	11905644	1984	1984	1984	1984	0
331	20240924	134200	11905644	1984	1984	1984	1984	0
332	20240924	134100	11905644	1984	1984	1984	1984	0
333	20240924	134000	11905644	1984	1984	1984	1984	0
334	20240924	133900	11905644	1984	1984	1984	1984	0
335	20240924	133800	11905644	1984	1984	1984	1984	0
336	20240924	133700	11905644	1984	1984	1984	1984	0
337	20240924	133600	11905644	1984	1984	1984	1984	8
338	20240924	133500	11889772	1984	1984	1984	1984	8
339	20240924	133400	11873900	1984	1984	1984	1984	0
340	20240924	133300	11873900	1984	1984	1984	1984	2
341	20240924	133200	11869932	1984	1984	1984	1984	0
342	20240924	133100	11869932	1984	1984	1984	1984	0
343	20240924	133000	11869932	1984	1984	1984	1984	2
344	20240924	132900	11865964	1984	1984	1984	1984	0
345	20240924	132800	11865964	1984	1984	1984	1984	0
346	20240924	132700	11865964	1984	1984	1984	1984	0
347	20240924	132600	11865964	1984	1984	1984	1984	0
348	20240924	132500	11865964	1984	1984	1984	1984	4
349	20240924	132400	11858028	1983	1983	1983	1983	51
350	20240924	132300	11756895	1984	1984	1984	1984	8
351	20240924	132200	11741023	1983	1983	1983	1983	49
352	20240924	132100	11643856	1983	1983	1983	1983	0
353	20240924	132000	11643856	1983	1983	1983	1983	0
354	20240924	131900	11643856	1983	1983	1983	1983	0
355	20240924	131800	11643856	1983	1983	1983	1983	0
356	20240924	131700	11643856	1983	1983	1983	1983	0
357	20240924	131600	11643856	1983	1983	1983	1983	0
358	20240924	131500	11643856	1983	1983	1983	1983	0
359	20240924	131400	11643856	1983	1983	1983	1983	0
360	20240924	131300	11643856	1983	1983	1983	1983	0
361	20240924	131200	11643856	1983	1983	1983	1983	0
362	20240924	131100	11643856	1983	1983	1983	1983	2
363	20240924	131000	11639890	1979	1979	1979	1979	0
364	20240924	130900	11639890	1979	1979	1979	1979	0
365	20240924	130800	11639890	1979	1979	1979	1979	0
366	20240924	130700	11639890	1979	1980	1980	1979	200
367	20240924	130600	11244088	1983	1983	1983	1983	0
368	20240924	130500	11244088	1983	1983	1983	1983	2
369	20240924	130400	11240122	1983	1983	1983	1983	0
370	20240924	130300	11240122	1983	1983	1983	1983	0
371	20240924	130200	11240122	1983	1983	1983	1983	0
372	20240924	130100	11240122	1983	1983	1983	1983	0
373	20240924	130000	11240122	1983	1983	1983	1983	0
374	20240924	125900	11240122	1983	1983	1983	1983	0
375	20240924	125800	11240122	1983	1983	1983	1983	0
376	20240924	125700	11240122	1983	1983	1983	1983	0
377	20240924	125600	11240122	1983	1983	1983	1983	2
378	20240924	125500	11236156	1983	1983	1983	1983	0
379	20240924	125400	11236156	1983	1983	1983	1983	0
380	20240924	125300	11236156	1983	1983	1983	1983	2
381	20240924	125200	11232190	1983	1983	1983	1983	0
382	20240924	125100	11232190	1983	1983	1983	1983	0
383	20240924	125000	11232190	1983	1983	1983	1983	2
384	20240924	124900	11228224	1983	1983	1983	1983	0
385	20240924	124800	11228224	1983	1982	1983	1982	90
386	20240924	124700	11049763	1982	1982	1982	1982	0
387	20240924	124600	11049763	1982	1982	1982	1982	0
388	20240924	124500	11049763	1982	1982	1982	1982	0
389	20240924	124400	11049763	1982	1982	1982	1982	1
390	20240924	124300	11047781	1979	1979	1979	1979	0
391	20240924	124200	11047781	1979	1979	1979	1979	128
392	20240924	124100	10794469	1980	1980	1980	1980	2
393	20240924	124000	10790509	1982	1982	1982	1982	1
394	20240924	123900	10788527	1982	1982	1982	1982	0
395	20240924	123800	10788527	1982	1982	1982	1982	0
396	20240924	123700	10788527	1982	1982	1982	1982	0
397	20240924	123600	10788527	1982	1982	1982	1982	0
398	20240924	123500	10788527	1982	1982	1982	1982	0
399	20240924	123400	10788527	1982	1982	1982	1982	0
400	20240924	123300	10788527	1982	1982	1982	1982	0
401	20240924	123200	10788527	1982	1982	1982	1982	0
402	20240924	123100	10788527	1982	1982	1982	1982	0
403	20240924	123000	10788527	1982	1982	1982	1982	0
404	20240924	122900	10788527	1982	1982	1982	1982	1
405	20240924	122800	10786545	1981	1981	1981	1981	1
406	20240924	122700	10784564	1982	1982	1982	1982	222
407	20240924	122600	10344560	1983	1982	1983	1982	79
408	20240924	122500	10187981	1982	1982	1982	1982	0
409	20240924	122400	10187981	1982	1982	1982	1982	0
410	20240924	122300	10187981	1982	1982	1982	1982	1
411	20240924	122200	10185999	1982	1982	1982	1982	0
412	20240924	122100	10185999	1982	1982	1982	1982	8
413	20240924	122000	10170143	1982	1982	1982	1982	0
414	20240924	121900	10170143	1982	1982	1982	1982	0
415	20240924	121800	10170143	1982	1982	1982	1982	0
416	20240924	121700	10170143	1982	1982	1982	1982	0
417	20240924	121600	10170143	1982	1982	1982	1982	8
418	20240924	121500	10154287	1982	1982	1982	1982	2
419	20240924	121400	10150323	1982	1982	1982	1982	0
420	20240924	121300	10150323	1982	1982	1982	1982	1
421	20240924	121200	10148341	1982	1982	1982	1982	2
422	20240924	121100	10144377	1982	1982	1982	1982	8
423	20240924	121000	10128521	1981	1981	1981	1981	6
424	20240924	120900	10116635	1982	1981	1982	1981	2
425	20240924	120800	10112672	1981	1981	1981	1981	0
426	20240924	120700	10112672	1981	1981	1981	1981	84
427	20240924	120600	9946268	1982	1982	1982	1982	0
428	20240924	120500	9946268	1982	1982	1982	1982	0
429	20240924	120400	9946268	1982	1982	1982	1982	1
430	20240924	120300	9944286	1981	1981	1981	1981	31
431	20240924	120200	9882875	1981	1981	1981	1981	0
432	20240924	120100	9882875	1981	1981	1981	1981	1
433	20240924	120000	9880894	1980	1980	1980	1980	43
434	20240924	115900	9795754	1980	1980	1980	1980	0
435	20240924	115800	9795754	1980	1980	1980	1980	0
436	20240924	115700	9795754	1980	1980	1980	1980	0
437	20240924	115600	9795754	1980	1980	1980	1980	0
438	20240924	115500	9795754	1980	1980	1980	1980	0
439	20240924	115400	9795754	1980	1980	1980	1980	0
440	20240924	115300	9795754	1980	1980	1980	1980	0
441	20240924	115200	9795754	1980	1980	1980	1980	0
442	20240924	115100	9795754	1980	1980	1980	1980	0
443	20240924	115000	9795754	1980	1980	1980	1980	0
444	20240924	114900	9795754	1980	1980	1980	1980	0
445	20240924	114800	9795754	1980	1980	1980	1980	0
446	20240924	114700	9795754	1980	1980	1980	1980	0
447	20240924	114600	9795754	1980	1980	1980	1980	0
448	20240924	114500	9795754	1980	1980	1980	1980	0
449	20240924	114400	9795754	1980	1980	1980	1980	0
450	20240924	114300	9795754	1980	1980	1980	1980	0
451	20240924	114200	9795754	1980	1980	1980	1980	0
452	20240924	114100	9795754	1980	1980	1980	1980	1
453	20240924	114000	9793774	1979	1979	1979	1979	0
454	20240924	113900	9793774	1979	1979	1979	1979	0
455	20240924	113800	9793774	1979	1979	1979	1979	0
456	20240924	113700	9793774	1979	1979	1979	1979	0
457	20240924	113600	9793774	1979	1979	1979	1979	0
458	20240924	113500	9793774	1979	1979	1979	1979	0
459	20240924	113400	9793774	1979	1979	1979	1979	0
460	20240924	113300	9793774	1979	1979	1979	1979	0
461	20240924	113200	9793774	1979	1979	1979	1979	0
462	20240924	113100	9793774	1979	1979	1979	1979	1
463	20240924	113000	9791795	1980	1980	1980	1980	0
464	20240924	112900	9791795	1980	1980	1980	1980	0
465	20240924	112800	9791795	1980	1980	1980	1980	0
466	20240924	112700	9791795	1980	1980	1980	1980	2
467	20240924	112600	9787835	1979	1979	1979	1979	0
468	20240924	112500	9787835	1979	1979	1979	1979	0
469	20240924	112400	9787835	1979	1979	1979	1979	0
470	20240924	112300	9787835	1979	1979	1979	1979	0
471	20240924	112200	9787835	1979	1979	1979	1979	0
472	20240924	112100	9787835	1979	1979	1979	1979	1
473	20240924	112000	9785856	1980	1980	1980	1980	0
474	20240924	111900	9785856	1980	1980	1980	1980	0
475	20240924	111800	9785856	1980	1980	1980	1980	0
476	20240924	111700	9785856	1980	1980	1980	1980	0
477	20240924	111600	9785856	1980	1980	1980	1980	0
478	20240924	111500	9785856	1980	1980	1980	1980	0
479	20240924	111400	9785856	1980	1980	1980	1980	0
480	20240924	111300	9785856	1980	1980	1980	1980	0
481	20240924	111200	9785856	1980	1980	1980	1980	2
482	20240924	111100	9781896	1978	1978	1978	1978	250
483	20240924	111000	9287396	1978	1978	1978	1978	0
484	20240924	110900	9287396	1978	1978	1978	1978	21
485	20240924	110800	9245858	1980	1980	1980	1980	0
486	20240924	110700	9245858	1980	1980	1980	1980	0
487	20240924	110600	9245858	1980	1980	1980	1980	0
488	20240924	110500	9245858	1980	1980	1980	1980	0
489	20240924	110400	9245858	1980	1980	1980	1980	2
490	20240924	110300	9241898	1980	1980	1980	1980	0
491	20240924	110200	9241898	1980	1980	1980	1980	0
492	20240924	110100	9241898	1980	1980	1980	1980	0
493	20240924	110000	9241898	1980	1980	1980	1980	0
494	20240924	105900	9241898	1980	1980	1980	1980	2
495	20240924	105800	9237938	1980	1980	1980	1980	2
496	20240924	105700	9233978	1980	1980	1980	1980	0
497	20240924	105600	9233978	1980	1980	1980	1980	0
498	20240924	105500	9233978	1980	1980	1980	1980	0
499	20240924	105400	9233978	1980	1980	1980	1980	0
500	20240924	105300	9233978	1980	1980	1980	1980	0
501	20240924	105200	9233978	1980	1980	1980	1980	0
502	20240924	105100	9233978	1980	1980	1980	1980	0
503	20240924	105000	9233978	1980	1980	1980	1980	1
504	20240924	104900	9231998	1980	1980	1980	1980	0
505	20240924	104800	9231998	1980	1978	1980	1978	161
506	20240924	104700	8913310	1977	1977	1977	1977	284
507	20240924	104600	8351842	1977	1977	1977	1977	200
508	20240924	104500	7956442	1977	1977	1977	1977	0
509	20240924	104400	7956442	1977	1977	1977	1977	1
510	20240924	104300	7954465	1977	1975	1977	1975	122
511	20240924	104200	7713498	1975	1975	1975	1975	6
512	20240924	104100	7701648	1975	1976	1976	1975	6
513	20240924	104000	7689794	1977	1977	1977	1977	8
514	20240924	103900	7673978	1977	1977	1977	1977	0
515	20240924	103800	7673978	1977	1977	1977	1977	0
516	20240924	103700	7673978	1977	1977	1977	1977	0
517	20240924	103600	7673978	1977	1977	1977	1977	0
518	20240924	103500	7673978	1977	1977	1977	1977	0
519	20240924	103400	7673978	1977	1977	1977	1977	0
520	20240924	103300	7673978	1977	1977	1977	1977	0
521	20240924	103200	7673978	1977	1977	1977	1977	0
522	20240924	103100	7673978	1977	1977	1977	1977	0
523	20240924	103000	7673978	1977	1977	1977	1977	0
524	20240924	102900	7673978	1977	1977	1977	1977	0
525	20240924	102800	7673978	1977	1977	1977	1977	0
526	20240924	102700	7673978	1977	1976	1977	1976	100
527	20240924	102600	7476357	1976	1976	1976	1976	0
528	20240924	102500	7476357	1976	1976	1976	1976	0
529	20240924	102400	7476357	1976	1976	1976	1976	0
530	20240924	102300	7476357	1976	1976	1976	1976	0
531	20240924	102200	7476357	1976	1976	1976	1976	0
532	20240924	102100	7476357	1976	1976	1976	1976	0
533	20240924	102000	7476357	1976	1976	1976	1976	0
534	20240924	101900	7476357	1976	1976	1976	1976	0
535	20240924	101800	7476357	1976	1976	1976	1976	0
536	20240924	101700	7476357	1976	1976	1976	1976	0
537	20240924	101600	7476357	1976	1976	1976	1976	0
538	20240924	101500	7476357	1976	1976	1976	1976	0
539	20240924	101400	7476357	1976	1976	1976	1976	0
540	20240924	101300	7476357	1976	1976	1976	1976	0
541	20240924	101200	7476357	1976	1976	1976	1976	0
542	20240924	101100	7476357	1976	1976	1976	1976	0
543	20240924	101000	7476357	1976	1976	1976	1976	1
544	20240924	100900	7474381	1976	1973	1976	1973	10
545	20240924	100800	7454640	1977	1977	1977	1977	0
546	20240924	100700	7454640	1977	1977	1977	1977	0
547	20240924	100600	7454640	1977	1977	1977	1977	0
548	20240924	100500	7454640	1977	1977	1977	1977	0
549	20240924	100400	7454640	1977	1977	1977	1977	0
550	20240924	100300	7454640	1977	1977	1977	1977	0
551	20240924	100200	7454640	1977	1977	1977	1977	0
552	20240924	100100	7454640	1977	1977	1977	1977	0
553	20240924	100000	7454640	1977	1977	1977	1977	0
554	20240924	095900	7454640	1977	1977	1977	1977	0
555	20240924	095800	7454640	1977	1977	1977	1977	0
556	20240924	095700	7454640	1977	1977	1977	1977	0
557	20240924	095600	7454640	1977	1977	1977	1977	0
558	20240924	095500	7454640	1977	1977	1977	1977	0
559	20240924	095400	7454640	1977	1977	1977	1977	0
560	20240924	095300	7454640	1977	1977	1977	1977	0
561	20240924	095200	7454640	1977	1977	1977	1977	0
562	20240924	095100	7454640	1977	1977	1977	1977	0
563	20240924	095000	7454640	1977	1977	1977	1977	0
564	20240924	094900	7454640	1977	1977	1977	1977	0
565	20240924	094800	7454640	1977	1977	1977	1977	0
566	20240924	094700	7454640	1977	1977	1977	1977	0
567	20240924	094600	7454640	1977	1977	1977	1977	0
568	20240924	094500	7454640	1977	1977	1977	1977	0
569	20240924	094400	7454640	1977	1977	1977	1977	0
570	20240924	094300	7454640	1977	1977	1977	1977	0
571	20240924	094200	7454640	1977	1977	1977	1977	0
572	20240924	094100	7454640	1977	1977	1977	1977	1
573	20240924	094000	7452663	1961	1963	1963	1961	10
574	20240924	093900	7433037	1978	1978	1978	1978	0
575	20240924	093800	7433037	1978	1978	1978	1978	0
576	20240924	093700	7433037	1978	1978	1978	1978	0
577	20240924	093600	7433037	1978	1978	1978	1978	0
578	20240924	093500	7433037	1978	1978	1978	1978	0
579	20240924	093400	7433037	1978	1978	1978	1978	2
580	20240924	093300	7429081	1977	1977	1977	1977	27
581	20240924	093200	7375702	1977	1977	1977	1977	0
582	20240924	093100	7375702	1977	1977	1977	1977	0
583	20240924	093000	7375702	1977	1977	1977	1977	0
584	20240924	092900	7375702	1977	1977	1977	1977	0
585	20240924	092800	7375702	1977	1977	1977	1977	130
586	20240924	092700	7118692	1977	1977	1977	1977	0
587	20240924	092600	7118692	1977	1977	1977	1977	0
588	20240924	092500	7118692	1977	1977	1977	1977	0
589	20240924	092400	7118692	1977	1977	1977	1977	0
590	20240924	092300	7118692	1977	1977	1977	1977	0
591	20240924	092200	7118692	1977	1977	1977	1977	0
592	20240924	092100	7118692	1977	1977	1977	1977	0
593	20240924	092000	7118692	1977	1977	1977	1977	0
594	20240924	091900	7118692	1977	1977	1977	1977	0
595	20240924	091800	7118692	1977	1977	1977	1977	0
596	20240924	091700	7118692	1977	1977	1977	1977	0
597	20240924	091600	7118692	1977	1977	1977	1977	0
598	20240924	091500	7118692	1977	1977	1977	1977	0
599	20240924	091400	7118692	1977	1977	1977	1977	0
600	20240924	091300	7118692	1977	1977	1977	1977	0
601	20240924	091200	7118692	1977	1977	1977	1977	78
602	20240924	091100	6964486	1977	1977	1977	1977	0
603	20240924	091000	6964486	1977	1977	1977	1977	0
604	20240924	090900	6964486	1977	1977	1977	1977	1
605	20240924	090800	6962509	1977	1977	1977	1977	0
606	20240924	090700	6962509	1977	1977	1977	1977	0
607	20240924	090600	6962509	1977	1977	1977	1977	0
608	20240924	090500	6962509	1977	1977	1977	1977	0
609	20240924	090400	6962509	1977	1977	1977	1977	1
610	20240924	090300	6960532	1950	1950	1950	1950	0
611	20240924	090200	6960532	1950	1957	1957	1950	667
612	20240924	090100	5656970	1959	1964	1964	1959	1433
613	20240924	090000	2844892	1976	1977	1977	1976	1439