KissMeData/025890/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191100	12267795	1982	1982	1982	1982	11
3	20241002	191000	12267795	1982	1982	1982	1982	0
4	20241002	190900	12267795	1982	1982	1982	1982	0
5	20241002	190800	12267795	1982	1982	1982	1982	0
6	20241002	190700	12267795	1982	1982	1982	1982	0
7	20241002	190600	12267795	1982	1982	1982	1982	0
8	20241002	190500	12267795	1982	1982	1982	1982	0
9	20241002	190400	12267795	1982	1982	1982	1982	0
10	20241002	190300	12267795	1982	1982	1982	1982	0
11	20241002	190200	12267795	1982	1982	1982	1982	0
12	20241002	190100	12267795	1982	1982	1982	1982	0
13	20241002	190000	12267795	1982	1982	1982	1982	0
14	20241002	185900	12267795	1982	1982	1982	1982	0
15	20241002	185800	12267795	1982	1982	1982	1982	0
16	20241002	185700	12267795	1982	1982	1982	1982	0
17	20241002	185600	12267795	1982	1982	1982	1982	0
18	20241002	185500	12267795	1982	1982	1982	1982	0
19	20241002	185400	12267795	1982	1982	1982	1982	0
20	20241002	185300	12267795	1982	1982	1982	1982	0
21	20241002	185200	12267795	1982	1982	1982	1982	0
22	20241002	185100	12267795	1982	1982	1982	1982	0
23	20241002	185000	12267795	1982	1982	1982	1982	0
24	20241002	184900	12267795	1982	1982	1982	1982	0
25	20241002	184800	12267795	1982	1982	1982	1982	0
26	20241002	184700	12267795	1982	1982	1982	1982	0
27	20241002	184600	12267795	1982	1982	1982	1982	0
28	20241002	184500	12267795	1982	1982	1982	1982	0
29	20241002	184400	12267795	1982	1982	1982	1982	0
30	20241002	184300	12267795	1982	1982	1982	1982	0
31	20241002	184200	12267795	1982	1982	1982	1982	0
32	20241002	184100	12267795	1982	1982	1982	1982	11
33	20241002	184000	12267795	1982	1982	1982	1982	0
34	20241002	183900	12267795	1982	1982	1982	1982	0
35	20241002	183800	12267795	1982	1982	1982	1982	0
36	20241002	183700	12267795	1982	1982	1982	1982	0
37	20241002	183600	12267795	1982	1982	1982	1982	0
38	20241002	183500	12267795	1982	1982	1982	1982	0
39	20241002	183400	12267795	1982	1982	1982	1982	0
40	20241002	183300	12267795	1982	1982	1982	1982	0
41	20241002	183200	12267795	1982	1982	1982	1982	0
42	20241002	183100	12267795	1982	1982	1982	1982	0
43	20241002	183000	12267795	1982	1982	1982	1982	0
44	20241002	182900	12267795	1982	1982	1982	1982	0
45	20241002	182800	12267795	1982	1982	1982	1982	0
46	20241002	182700	12267795	1982	1982	1982	1982	0
47	20241002	182600	12267795	1982	1982	1982	1982	0
48	20241002	182500	12267795	1982	1982	1982	1982	0
49	20241002	182400	12267795	1982	1982	1982	1982	0
50	20241002	182300	12267795	1982	1982	1982	1982	0
51	20241002	182200	12267795	1982	1982	1982	1982	0
52	20241002	182100	12267795	1982	1982	1982	1982	0
53	20241002	182000	12267795	1982	1982	1982	1982	0
54	20241002	181900	12267795	1982	1982	1982	1982	0
55	20241002	181800	12267795	1982	1982	1982	1982	0
56	20241002	181700	12267795	1982	1982	1982	1982	0
57	20241002	181600	12267795	1982	1982	1982	1982	0
58	20241002	181500	12267795	1982	1982	1982	1982	0
59	20241002	181400	12267795	1982	1982	1982	1982	0
60	20241002	181300	12267795	1982	1982	1982	1982	0
61	20241002	181200	12267795	1982	1982	1982	1982	0
62	20241002	181100	12267795	1982	1982	1982	1982	11
63	20241002	181000	12267795	1982	1982	1982	1982	0
64	20241002	180900	12267795	1982	1982	1982	1982	0
65	20241002	180800	12267795	1982	1982	1982	1982	0
66	20241002	180700	12267795	1982	1982	1982	1982	0
67	20241002	180600	12267795	1982	1982	1982	1982	0
68	20241002	180500	12267795	1982	1982	1982	1982	0
69	20241002	180400	12267795	1982	1982	1982	1982	0
70	20241002	180300	12267795	1982	1982	1982	1982	0
71	20241002	180200	12267795	1982	1982	1982	1982	0
72	20241002	180100	12267795	1982	1982	1982	1982	0
73	20241002	180000	12267795	1982	1982	1982	1982	0
74	20241002	175900	12267795	1982	1982	1982	1982	0
75	20241002	175800	12267795	1982	1982	1982	1982	0
76	20241002	175700	12267795	1982	1982	1982	1982	0
77	20241002	175600	12267795	1982	1982	1982	1982	0
78	20241002	175500	12267795	1982	1982	1982	1982	0
79	20241002	175400	12267795	1982	1982	1982	1982	0
80	20241002	175300	12267795	1982	1982	1982	1982	0
81	20241002	175200	12267795	1982	1982	1982	1982	0
82	20241002	175100	12267795	1982	1982	1982	1982	0
83	20241002	175000	12267795	1982	1982	1982	1982	0
84	20241002	174900	12267795	1982	1982	1982	1982	0
85	20241002	174800	12267795	1982	1982	1982	1982	0
86	20241002	174700	12267795	1982	1982	1982	1982	0
87	20241002	174600	12267795	1982	1982	1982	1982	0
88	20241002	174500	12267795	1982	1982	1982	1982	0
89	20241002	174400	12267795	1982	1982	1982	1982	0
90	20241002	174300	12267795	1982	1982	1982	1982	0
91	20241002	174200	12267795	1982	1982	1982	1982	0
92	20241002	174100	12267795	1982	1982	1982	1982	11
93	20241002	174000	12267795	1982	1982	1982	1982	0
94	20241002	173900	12267795	1982	1982	1982	1982	0
95	20241002	173800	12267795	1982	1982	1982	1982	0
96	20241002	173700	12267795	1982	1982	1982	1982	0
97	20241002	173600	12267795	1982	1982	1982	1982	0
98	20241002	173500	12267795	1982	1982	1982	1982	0
99	20241002	173400	12267795	1982	1982	1982	1982	0
100	20241002	173300	12267795	1982	1982	1982	1982	0
101	20241002	173200	12267795	1982	1982	1982	1982	0
102	20241002	173100	12267795	1982	1982	1982	1982	0
103	20241002	173000	12267795	1982	1982	1982	1982	0
104	20241002	172900	12267795	1982	1982	1982	1982	0
105	20241002	172800	12267795	1982	1982	1982	1982	0
106	20241002	172700	12267795	1982	1982	1982	1982	0
107	20241002	172600	12267795	1982	1982	1982	1982	0
108	20241002	172500	12267795	1982	1982	1982	1982	0
109	20241002	172400	12267795	1982	1982	1982	1982	0
110	20241002	172300	12267795	1982	1982	1982	1982	0
111	20241002	172200	12267795	1982	1982	1982	1982	0
112	20241002	172100	12267795	1982	1982	1982	1982	0
113	20241002	172000	12267795	1982	1982	1982	1982	0
114	20241002	171900	12267795	1982	1982	1982	1982	0
115	20241002	171800	12267795	1982	1982	1982	1982	0
116	20241002	171700	12267795	1982	1982	1982	1982	0
117	20241002	171600	12267795	1982	1982	1982	1982	0
118	20241002	171500	12267795	1982	1982	1982	1982	0
119	20241002	171400	12267795	1982	1982	1982	1982	0
120	20241002	171300	12267795	1982	1982	1982	1982	0
121	20241002	171200	12267795	1982	1982	1982	1982	0
122	20241002	171100	12267795	1982	1982	1982	1982	11
123	20241002	171000	12267795	1982	1982	1982	1982	0
124	20241002	170900	12267795	1982	1982	1982	1982	0
125	20241002	170800	12267795	1982	1982	1982	1982	0
126	20241002	170700	12267795	1982	1982	1982	1982	0
127	20241002	170600	12267795	1982	1982	1982	1982	0
128	20241002	170500	12267795	1982	1982	1982	1982	0
129	20241002	170400	12267795	1982	1982	1982	1982	0
130	20241002	170300	12267795	1982	1982	1982	1982	0
131	20241002	170200	12267795	1982	1982	1982	1982	0
132	20241002	170100	12267795	1982	1982	1982	1982	0
133	20241002	170000	12267795	1982	1982	1982	1982	0
134	20241002	165900	12267795	1982	1982	1982	1982	0
135	20241002	165800	12267795	1982	1982	1982	1982	0
136	20241002	165700	12267795	1982	1982	1982	1982	0
137	20241002	165600	12267795	1982	1982	1982	1982	0
138	20241002	165500	12267795	1982	1982	1982	1982	0
139	20241002	165400	12267795	1982	1982	1982	1982	0
140	20241002	165300	12267795	1982	1982	1982	1982	0
141	20241002	165200	12267795	1982	1982	1982	1982	0
142	20241002	165100	12267795	1982	1982	1982	1982	0
143	20241002	165000	12267795	1982	1982	1982	1982	0
144	20241002	164900	12267795	1982	1982	1982	1982	0
145	20241002	164800	12267795	1982	1982	1982	1982	0
146	20241002	164700	12267795	1982	1982	1982	1982	0
147	20241002	164600	12267795	1982	1982	1982	1982	0
148	20241002	164500	12267795	1982	1982	1982	1982	0
149	20241002	164400	12267795	1982	1982	1982	1982	0
150	20241002	164300	12267795	1982	1982	1982	1982	0
151	20241002	164200	12267795	1982	1982	1982	1982	0
152	20241002	164100	12267795	1982	1982	1982	1982	11
153	20241002	164000	12267795	1982	1982	1982	1982	0
154	20241002	163900	12267795	1982	1982	1982	1982	0
155	20241002	163800	12267795	1982	1982	1982	1982	0
156	20241002	163700	12267795	1982	1982	1982	1982	0
157	20241002	163600	12267795	1982	1982	1982	1982	0
158	20241002	163500	12267795	1982	1982	1982	1982	0
159	20241002	163400	12267795	1982	1982	1982	1982	0
160	20241002	163300	12267795	1982	1982	1982	1982	0
161	20241002	163200	12267795	1982	1982	1982	1982	0
162	20241002	163100	12267795	1982	1982	1982	1982	0
163	20241002	163000	12267795	1982	1982	1982	1982	0
164	20241002	162900	12267795	1982	1982	1982	1982	0
165	20241002	162800	12267795	1982	1982	1982	1982	0
166	20241002	162700	12267795	1982	1982	1982	1982	0
167	20241002	162600	12267795	1982	1982	1982	1982	0
168	20241002	162500	12267795	1982	1982	1982	1982	0
169	20241002	162400	12267795	1982	1982	1982	1982	0
170	20241002	162300	12267795	1982	1982	1982	1982	0
171	20241002	162200	12267795	1982	1982	1982	1982	0
172	20241002	162100	12267795	1982	1982	1982	1982	0
173	20241002	162000	12267795	1982	1982	1982	1982	0
174	20241002	161900	12267795	1982	1982	1982	1982	0
175	20241002	161800	12267795	1982	1982	1982	1982	0
176	20241002	161700	12267795	1982	1982	1982	1982	0
177	20241002	161600	12267795	1982	1982	1982	1982	0
178	20241002	161500	12267795	1982	1982	1982	1982	0
179	20241002	161400	12267795	1982	1982	1982	1982	0
180	20241002	161300	12267795	1982	1982	1982	1982	0
181	20241002	161200	12267795	1982	1982	1982	1982	0
182	20241002	161100	12267795	1982	1982	1982	1982	11
183	20241002	161000	12267795	1982	1982	1982	1982	0
184	20241002	160900	12267795	1982	1982	1982	1982	0
185	20241002	160800	12267795	1982	1982	1982	1982	0
186	20241002	160700	12267795	1982	1982	1982	1982	0
187	20241002	160600	12267795	1982	1982	1982	1982	0
188	20241002	160500	12267795	1982	1982	1982	1982	0
189	20241002	160400	12267795	1982	1982	1982	1982	0
190	20241002	160300	12267795	1982	1982	1982	1982	0
191	20241002	160200	12267795	1982	1982	1982	1982	0
192	20241002	160100	12267795	1982	1982	1982	1982	0
193	20241002	160000	12267795	1982	1982	1982	1982	0
194	20241002	155900	12267795	1982	1982	1982	1982	0
195	20241002	155800	12267795	1982	1982	1982	1982	0
196	20241002	155700	12267795	1982	1982	1982	1982	0
197	20241002	155600	12267795	1982	1982	1982	1982	0
198	20241002	155500	12267795	1982	1982	1982	1982	0
199	20241002	155400	12267795	1982	1982	1982	1982	0
200	20241002	155300	12267795	1982	1982	1982	1982	0
201	20241002	155200	12267795	1982	1982	1982	1982	0
202	20241002	155100	12267795	1982	1982	1982	1982	0
203	20241002	155000	12267795	1982	1982	1982	1982	0
204	20241002	154900	12267795	1982	1982	1982	1982	0
205	20241002	154800	12267795	1982	1982	1982	1982	0
206	20241002	154700	12267795	1982	1982	1982	1982	0
207	20241002	154600	12267795	1982	1982	1982	1982	0
208	20241002	154500	12267795	1982	1982	1982	1982	0
209	20241002	154400	12267795	1982	1982	1982	1982	0
210	20241002	154300	12267795	1982	1982	1982	1982	0
211	20241002	154200	12267795	1982	1982	1982	1982	0
212	20241002	154100	12267795	1982	1982	1982	1982	11
213	20241002	154000	12267795	1982	1982	1982	1982	0
214	20241002	153900	12267795	1982	1982	1982	1982	0
215	20241002	153800	12267795	1982	1982	1982	1982	0
216	20241002	153700	12267795	1982	1982	1982	1982	0
217	20241002	153600	12267795	1982	1982	1982	1982	0
218	20241002	153500	12267795	1982	1982	1982	1982	0
219	20241002	153400	12267795	1982	1982	1982	1982	0
220	20241002	153300	12267795	1982	1982	1982	1982	0
221	20241002	153200	12267795	1982	1982	1982	1982	0
222	20241002	153100	12267795	1982	1982	1982	1982	0
223	20241002	153000	12267795	1982	1982	1982	1982	11
224	20241002	152900	12245993	1983	1983	1983	1983	0
225	20241002	152800	12245993	1983	1983	1983	1983	0
226	20241002	152700	12245993	1983	1983	1983	1983	0
227	20241002	152600	12245993	1983	1983	1983	1983	0
228	20241002	152500	12245993	1983	1983	1983	1983	0
229	20241002	152400	12245993	1983	1983	1983	1983	0
230	20241002	152300	12245993	1983	1983	1983	1983	0
231	20241002	152200	12245993	1983	1983	1983	1983	0
232	20241002	152100	12245993	1983	1983	1983	1983	0
233	20241002	152000	12245993	1983	1983	1983	1983	0
234	20241002	151900	12245993	1983	1983	1983	1983	0
235	20241002	151800	12245993	1983	1983	1983	1983	0
236	20241002	151700	12245993	1983	1983	1983	1983	7
237	20241002	151600	12232112	1983	1983	1983	1983	0
238	20241002	151500	12232112	1983	1983	1983	1983	0
239	20241002	151400	12232112	1983	1983	1983	1983	387
240	20241002	151300	11464691	1982	1982	1982	1982	0
241	20241002	151200	11464691	1982	1982	1982	1982	0
242	20241002	151100	11464691	1982	1982	1982	1982	0
243	20241002	151000	11464691	1982	1982	1982	1982	100
244	20241002	150900	11266491	1983	1983	1983	1983	0
245	20241002	150800	11266491	1983	1983	1983	1983	0
246	20241002	150700	11266491	1983	1983	1983	1983	0
247	20241002	150600	11266491	1983	1983	1983	1983	0
248	20241002	150500	11266491	1983	1983	1983	1983	0
249	20241002	150400	11266491	1983	1983	1983	1983	0
250	20241002	150300	11266491	1983	1983	1983	1983	2
251	20241002	150200	11262525	1983	1983	1983	1983	0
252	20241002	150100	11262525	1983	1983	1983	1983	101
253	20241002	150000	11062242	1982	1982	1982	1982	1
254	20241002	145900	11060260	1981	1981	1982	1981	16
255	20241002	145800	11028562	1983	1983	1983	1983	0
256	20241002	145700	11028562	1983	1983	1983	1983	2
257	20241002	145600	11024596	1983	1982	1983	1982	8
258	20241002	145500	11008739	1982	1982	1982	1982	0
259	20241002	145400	11008739	1982	1982	1982	1982	0
260	20241002	145300	11008739	1982	1982	1982	1982	0
261	20241002	145200	11008739	1982	1982	1982	1982	2
262	20241002	145100	11004775	1983	1983	1983	1983	2
263	20241002	145000	11000809	1983	1983	1983	1983	2
264	20241002	144900	10996843	1983	1983	1983	1983	2
265	20241002	144800	10992877	1983	1983	1983	1983	0
266	20241002	144700	10992877	1983	1983	1983	1983	4
267	20241002	144600	10984945	1983	1983	1983	1983	0
268	20241002	144500	10984945	1983	1983	1983	1983	0
269	20241002	144400	10984945	1983	1982	1983	1982	41
270	20241002	144300	10903681	1982	1982	1982	1981	4
271	20241002	144200	10895754	1981	1979	1981	1979	337
272	20241002	144100	10228757	1978	1978	1978	1978	88
273	20241002	144000	10054693	1982	1982	1982	1982	0
274	20241002	143900	10054693	1982	1982	1982	1982	0
275	20241002	143800	10054693	1982	1982	1982	1982	0
276	20241002	143700	10054693	1982	1982	1982	1982	0
277	20241002	143600	10054693	1982	1982	1982	1982	0
278	20241002	143500	10054693	1982	1982	1982	1982	0
279	20241002	143400	10054693	1982	1982	1982	1982	0
280	20241002	143300	10054693	1982	1982	1982	1982	0
281	20241002	143200	10054693	1982	1981	1982	1981	100
282	20241002	143100	9856582	1978	1978	1978	1978	480
283	20241002	143000	8907142	1978	1978	1978	1978	49
284	20241002	142900	8810220	1978	1978	1978	1978	100
285	20241002	142800	8612420	1980	1980	1980	1980	1
286	20241002	142700	8610440	1981	1981	1981	1981	0
287	20241002	142600	8610440	1981	1981	1981	1981	0
288	20241002	142500	8610440	1981	1981	1981	1981	0
289	20241002	142400	8610440	1981	1981	1981	1981	2
290	20241002	142300	8606478	1981	1981	1981	1981	0
291	20241002	142200	8606478	1981	1981	1981	1981	0
292	20241002	142100	8606478	1981	1981	1981	1981	0
293	20241002	142000	8606478	1981	1981	1981	1981	0
294	20241002	141900	8606478	1981	1981	1981	1981	0
295	20241002	141800	8606478	1981	1981	1981	1981	200
296	20241002	141700	8210278	1981	1979	1981	1979	57
297	20241002	141600	8097373	1977	1977	1977	1977	0
298	20241002	141500	8097373	1977	1977	1977	1977	0
299	20241002	141400	8097373	1977	1977	1977	1977	0
300	20241002	141300	8097373	1977	1977	1977	1977	0
301	20241002	141200	8097373	1977	1977	1977	1977	0
302	20241002	141100	8097373	1977	1977	1977	1977	0
303	20241002	141000	8097373	1977	1977	1977	1977	0
304	20241002	140900	8097373	1977	1977	1977	1977	0
305	20241002	140800	8097373	1977	1977	1977	1977	0
306	20241002	140700	8097373	1977	1977	1977	1977	0
307	20241002	140600	8097373	1977	1977	1977	1977	0
308	20241002	140500	8097373	1977	1977	1977	1977	0
309	20241002	140400	8097373	1977	1977	1977	1977	0
310	20241002	140300	8097373	1977	1977	1977	1977	0
311	20241002	140200	8097373	1977	1977	1977	1977	0
312	20241002	140100	8097373	1977	1977	1977	1977	2
313	20241002	140000	8093419	1977	1977	1977	1977	0
314	20241002	135900	8093419	1977	1977	1977	1977	0
315	20241002	135800	8093419	1977	1977	1977	1977	0
316	20241002	135700	8093419	1977	1977	1977	1977	0
317	20241002	135600	8093419	1977	1977	1977	1977	0
318	20241002	135500	8093419	1977	1977	1977	1977	0
319	20241002	135400	8093419	1977	1977	1977	1977	0
320	20241002	135300	8093419	1977	1977	1977	1977	0
321	20241002	135200	8093419	1977	1977	1977	1977	0
322	20241002	135100	8093419	1977	1977	1977	1977	0
323	20241002	135000	8093419	1977	1977	1977	1977	0
324	20241002	134900	8093419	1977	1977	1977	1977	0
325	20241002	134800	8093419	1977	1977	1977	1977	0
326	20241002	134700	8093419	1977	1977	1977	1977	0
327	20241002	134600	8093419	1977	1977	1977	1977	0
328	20241002	134500	8093419	1977	1977	1977	1977	5
329	20241002	134400	8083534	1977	1977	1977	1977	0
330	20241002	134300	8083534	1977	1977	1977	1977	0
331	20241002	134200	8083534	1977	1977	1977	1977	0
332	20241002	134100	8083534	1977	1977	1977	1977	0
333	20241002	134000	8083534	1977	1977	1977	1977	0
334	20241002	133900	8083534	1977	1977	1977	1977	0
335	20241002	133800	8083534	1977	1977	1977	1977	0
336	20241002	133700	8083534	1977	1977	1977	1977	0
337	20241002	133600	8083534	1977	1977	1977	1977	0
338	20241002	133500	8083534	1977	1977	1977	1977	0
339	20241002	133400	8083534	1977	1977	1977	1977	0
340	20241002	133300	8083534	1977	1977	1977	1977	0
341	20241002	133200	8083534	1977	1977	1977	1977	0
342	20241002	133100	8083534	1977	1977	1977	1977	0
343	20241002	133000	8083534	1977	1977	1977	1977	0
344	20241002	132900	8083534	1977	1977	1977	1977	0
345	20241002	132800	8083534	1977	1977	1977	1977	0
346	20241002	132700	8083534	1977	1977	1977	1977	0
347	20241002	132600	8083534	1977	1977	1977	1977	0
348	20241002	132500	8083534	1977	1977	1977	1977	4
349	20241002	132400	8075626	1978	1978	1978	1978	0
350	20241002	132300	8075626	1978	1978	1978	1978	0
351	20241002	132200	8075626	1978	1978	1978	1978	0
352	20241002	132100	8075626	1978	1978	1978	1978	0
353	20241002	132000	8075626	1978	1978	1978	1978	2
354	20241002	131900	8071670	1981	1981	1981	1981	0
355	20241002	131800	8071670	1981	1981	1981	1981	0
356	20241002	131700	8071670	1981	1981	1981	1981	0
357	20241002	131600	8071670	1981	1981	1981	1981	0
358	20241002	131500	8071670	1981	1981	1981	1981	0
359	20241002	131400	8071670	1981	1981	1981	1981	0
360	20241002	131300	8071670	1981	1981	1981	1981	0
361	20241002	131200	8071670	1981	1981	1981	1981	0
362	20241002	131100	8071670	1981	1981	1981	1981	0
363	20241002	131000	8071670	1981	1981	1981	1981	0
364	20241002	130900	8071670	1981	1981	1981	1981	0
365	20241002	130800	8071670	1981	1981	1981	1981	0
366	20241002	130700	8071670	1981	1981	1981	1981	0
367	20241002	130600	8071670	1981	1981	1981	1981	0
368	20241002	130500	8071670	1981	1981	1981	1981	0
369	20241002	130400	8071670	1981	1981	1981	1981	0
370	20241002	130300	8071670	1981	1980	1981	1980	4
371	20241002	130200	8063749	1980	1980	1980	1980	9
372	20241002	130100	8045929	1980	1980	1980	1980	0
373	20241002	130000	8045929	1980	1980	1980	1980	0
374	20241002	125900	8045929	1980	1980	1980	1980	0
375	20241002	125800	8045929	1980	1980	1980	1980	0
376	20241002	125700	8045929	1980	1980	1980	1980	1
377	20241002	125600	8043949	1979	1979	1979	1979	8
378	20241002	125500	8028117	1979	1979	1979	1979	0
379	20241002	125400	8028117	1979	1979	1979	1979	0
380	20241002	125300	8028117	1979	1979	1979	1979	0
381	20241002	125200	8028117	1979	1979	1979	1979	0
382	20241002	125100	8028117	1979	1979	1979	1979	1
383	20241002	125000	8026138	1979	1979	1979	1979	0
384	20241002	124900	8026138	1979	1979	1979	1979	0
385	20241002	124800	8026138	1979	1979	1979	1979	0
386	20241002	124700	8026138	1979	1979	1979	1979	0
387	20241002	124600	8026138	1979	1979	1979	1979	0
388	20241002	124500	8026138	1979	1979	1979	1979	1
389	20241002	124400	8024159	1979	1979	1979	1979	0
390	20241002	124300	8024159	1979	1979	1979	1979	2
391	20241002	124200	8020201	1978	1978	1978	1978	0
392	20241002	124100	8020201	1978	1978	1978	1978	0
393	20241002	124000	8020201	1978	1978	1978	1978	0
394	20241002	123900	8020201	1978	1978	1978	1978	735
395	20241002	123800	6566371	1978	1978	1978	1978	1
396	20241002	123700	6564393	1978	1978	1978	1978	0
397	20241002	123600	6564393	1978	1978	1978	1978	0
398	20241002	123500	6564393	1978	1978	1978	1978	2
399	20241002	123400	6560437	1978	1978	1978	1978	0
400	20241002	123300	6560437	1978	1978	1978	1978	1
401	20241002	123200	6558459	1975	1975	1975	1975	0
402	20241002	123100	6558459	1975	1975	1975	1975	0
403	20241002	123000	6558459	1975	1975	1975	1975	0
404	20241002	122900	6558459	1975	1975	1975	1975	0
405	20241002	122800	6558459	1975	1975	1975	1975	0
406	20241002	122700	6558459	1975	1975	1975	1975	0
407	20241002	122600	6558459	1975	1975	1975	1975	0
408	20241002	122500	6558459	1975	1975	1975	1975	0
409	20241002	122400	6558459	1975	1975	1975	1975	0
410	20241002	122300	6558459	1975	1975	1975	1975	0
411	20241002	122200	6558459	1975	1975	1975	1975	0
412	20241002	122100	6558459	1975	1975	1975	1975	0
413	20241002	122000	6558459	1975	1975	1975	1975	0
414	20241002	121900	6558459	1975	1975	1975	1975	0
415	20241002	121800	6558459	1975	1975	1975	1975	0
416	20241002	121700	6558459	1975	1975	1975	1975	0
417	20241002	121600	6558459	1975	1975	1975	1975	0
418	20241002	121500	6558459	1975	1975	1975	1975	0
419	20241002	121400	6558459	1975	1976	1976	1975	508
420	20241002	121300	5555157	1978	1978	1978	1978	0
421	20241002	121200	5555157	1978	1978	1978	1978	0
422	20241002	121100	5555157	1978	1978	1978	1978	0
423	20241002	121000	5555157	1978	1978	1978	1978	0
424	20241002	120900	5555157	1978	1978	1978	1978	0
425	20241002	120800	5555157	1978	1978	1978	1978	0
426	20241002	120700	5555157	1978	1978	1978	1978	0
427	20241002	120600	5555157	1978	1978	1978	1978	0
428	20241002	120500	5555157	1978	1978	1978	1978	0
429	20241002	120400	5555157	1978	1978	1978	1978	0
430	20241002	120300	5555157	1978	1978	1978	1978	0
431	20241002	120200	5555157	1978	1978	1978	1978	0
432	20241002	120100	5555157	1978	1978	1978	1978	0
433	20241002	120000	5555157	1978	1978	1978	1978	0
434	20241002	115900	5555157	1978	1978	1978	1978	0
435	20241002	115800	5555157	1978	1978	1978	1978	0
436	20241002	115700	5555157	1978	1978	1978	1978	0
437	20241002	115600	5555157	1978	1978	1978	1978	0
438	20241002	115500	5555157	1978	1978	1978	1978	0
439	20241002	115400	5555157	1978	1978	1978	1978	0
440	20241002	115300	5555157	1978	1978	1978	1978	0
441	20241002	115200	5555157	1978	1978	1978	1978	0
442	20241002	115100	5555157	1978	1978	1978	1978	0
443	20241002	115000	5555157	1978	1978	1978	1978	0
444	20241002	114900	5555157	1978	1978	1978	1978	0
445	20241002	114800	5555157	1978	1978	1978	1978	0
446	20241002	114700	5555157	1978	1978	1978	1978	0
447	20241002	114600	5555157	1978	1978	1978	1978	0
448	20241002	114500	5555157	1978	1977	1978	1977	3
449	20241002	114400	5549225	1978	1978	1978	1978	0
450	20241002	114300	5549225	1978	1978	1978	1978	1
451	20241002	114200	5547247	1979	1979	1979	1979	0
452	20241002	114100	5547247	1979	1979	1979	1979	0
453	20241002	114000	5547247	1979	1979	1979	1979	0
454	20241002	113900	5547247	1979	1979	1979	1979	0
455	20241002	113800	5547247	1979	1979	1979	1979	0
456	20241002	113700	5547247	1979	1979	1979	1979	0
457	20241002	113600	5547247	1979	1979	1979	1979	0
458	20241002	113500	5547247	1979	1979	1979	1979	0
459	20241002	113400	5547247	1979	1979	1979	1979	0
460	20241002	113300	5547247	1979	1979	1979	1979	0
461	20241002	113200	5547247	1979	1979	1979	1979	0
462	20241002	113100	5547247	1979	1979	1979	1979	0
463	20241002	113000	5547247	1979	1979	1979	1979	0
464	20241002	112900	5547247	1979	1979	1979	1979	0
465	20241002	112800	5547247	1979	1979	1979	1979	0
466	20241002	112700	5547247	1979	1979	1979	1979	0
467	20241002	112600	5547247	1979	1979	1979	1979	0
468	20241002	112500	5547247	1979	1979	1979	1979	0
469	20241002	112400	5547247	1979	1979	1979	1979	0
470	20241002	112300	5547247	1979	1979	1979	1979	0
471	20241002	112200	5547247	1979	1979	1979	1979	0
472	20241002	112100	5547247	1979	1979	1979	1979	0
473	20241002	112000	5547247	1979	1979	1979	1979	0
474	20241002	111900	5547247	1979	1979	1979	1979	0
475	20241002	111800	5547247	1979	1979	1979	1979	0
476	20241002	111700	5547247	1979	1979	1979	1979	0
477	20241002	111600	5547247	1979	1979	1979	1979	0
478	20241002	111500	5547247	1979	1979	1979	1979	0
479	20241002	111400	5547247	1979	1979	1979	1979	0
480	20241002	111300	5547247	1979	1979	1979	1979	0
481	20241002	111200	5547247	1979	1972	1979	1972	3
482	20241002	111100	5541317	1979	1979	1979	1979	2
483	20241002	111000	5537359	1969	1969	1969	1969	0
484	20241002	110900	5537359	1969	1969	1969	1969	1
485	20241002	110800	5535390	1979	1979	1979	1979	0
486	20241002	110700	5535390	1979	1979	1979	1979	0
487	20241002	110600	5535390	1979	1979	1979	1979	2
488	20241002	110500	5531432	1980	1980	1980	1980	0
489	20241002	110400	5531432	1980	1980	1980	1980	0
490	20241002	110300	5531432	1980	1980	1980	1980	0
491	20241002	110200	5531432	1980	1980	1980	1980	0
492	20241002	110100	5531432	1980	1980	1980	1980	0
493	20241002	110000	5531432	1980	1980	1980	1980	4
494	20241002	105900	5523512	1980	1980	1980	1980	0
495	20241002	105800	5523512	1980	1980	1980	1980	0
496	20241002	105700	5523512	1980	1980	1980	1980	0
497	20241002	105600	5523512	1980	1980	1980	1980	0
498	20241002	105500	5523512	1980	1980	1980	1980	0
499	20241002	105400	5523512	1980	1980	1980	1980	0
500	20241002	105300	5523512	1980	1980	1980	1980	0
501	20241002	105200	5523512	1980	1980	1980	1980	0
502	20241002	105100	5523512	1980	1980	1980	1980	0
503	20241002	105000	5523512	1980	1980	1980	1980	0
504	20241002	104900	5523512	1980	1980	1980	1980	0
505	20241002	104800	5523512	1980	1980	1980	1980	0
506	20241002	104700	5523512	1980	1980	1980	1980	0
507	20241002	104600	5523512	1980	1981	1981	1968	20
508	20241002	104500	5484030	1967	1967	1967	1967	0
509	20241002	104400	5484030	1967	1967	1967	1967	0
510	20241002	104300	5484030	1967	1967	1967	1967	0
511	20241002	104200	5484030	1967	1967	1967	1967	0
512	20241002	104100	5484030	1967	1967	1967	1967	0
513	20241002	104000	5484030	1967	1974	1974	1967	263
514	20241002	103900	4965444	1982	1982	1982	1982	0
515	20241002	103800	4965444	1982	1982	1982	1982	0
516	20241002	103700	4965444	1982	1982	1982	1982	0
517	20241002	103600	4965444	1982	1982	1982	1982	0
518	20241002	103500	4965444	1982	1982	1982	1982	0
519	20241002	103400	4965444	1982	1982	1982	1982	0
520	20241002	103300	4965444	1982	1982	1982	1982	2
521	20241002	103200	4961480	1984	1984	1984	1984	0
522	20241002	103100	4961480	1984	1984	1984	1984	0
523	20241002	103000	4961480	1984	1984	1984	1984	0
524	20241002	102900	4961480	1984	1984	1984	1984	0
525	20241002	102800	4961480	1984	1984	1984	1984	0
526	20241002	102700	4961480	1984	1984	1984	1984	0
527	20241002	102600	4961480	1984	1984	1984	1984	0
528	20241002	102500	4961480	1984	1984	1984	1984	0
529	20241002	102400	4961480	1984	1984	1984	1984	0
530	20241002	102300	4961480	1984	1984	1984	1984	2
531	20241002	102200	4957512	1984	1984	1984	1984	0
532	20241002	102100	4957512	1984	1984	1984	1984	0
533	20241002	102000	4957512	1984	1984	1984	1984	0
534	20241002	101900	4957512	1984	1984	1984	1984	0
535	20241002	101800	4957512	1984	1984	1984	1984	0
536	20241002	101700	4957512	1984	1984	1984	1984	0
537	20241002	101600	4957512	1984	1984	1984	1984	0
538	20241002	101500	4957512	1984	1984	1984	1984	0
539	20241002	101400	4957512	1984	1984	1984	1984	0
540	20241002	101300	4957512	1984	1984	1984	1984	0
541	20241002	101200	4957512	1984	1984	1984	1984	0
542	20241002	101100	4957512	1984	1984	1984	1984	0
543	20241002	101000	4957512	1984	1984	1984	1984	0
544	20241002	100900	4957512	1984	1984	1984	1984	0
545	20241002	100800	4957512	1984	1984	1984	1984	1
546	20241002	100700	4955528	1986	1986	1986	1986	0
547	20241002	100600	4955528	1986	1986	1986	1986	0
548	20241002	100500	4955528	1986	1986	1986	1986	0
549	20241002	100400	4955528	1986	1986	1986	1986	0
550	20241002	100300	4955528	1986	1986	1986	1986	20
551	20241002	100200	4915808	1985	1985	1985	1985	72
552	20241002	100100	4772888	1985	1985	1985	1985	0
553	20241002	100000	4772888	1985	1985	1985	1985	0
554	20241002	095900	4772888	1985	1985	1985	1985	0
555	20241002	095800	4772888	1985	1985	1985	1985	0
556	20241002	095700	4772888	1985	1985	1985	1985	0
557	20241002	095600	4772888	1985	1985	1985	1985	0
558	20241002	095500	4772888	1985	1985	1985	1985	0
559	20241002	095400	4772888	1985	1985	1985	1985	0
560	20241002	095300	4772888	1985	1985	1985	1985	0
561	20241002	095200	4772888	1985	1985	1985	1985	0
562	20241002	095100	4772888	1985	1985	1985	1985	0
563	20241002	095000	4772888	1985	1985	1985	1984	30
564	20241002	094900	4713339	1983	1983	1983	1983	1
565	20241002	094800	4711356	1984	1984	1984	1984	14
566	20241002	094700	4683580	1983	1982	1983	1982	26
567	20241002	094600	4632033	1981	1981	1981	1981	0
568	20241002	094500	4632033	1981	1980	1981	1980	15
569	20241002	094400	4602319	1981	1981	1981	1981	0
570	20241002	094300	4602319	1981	1981	1981	1981	0
571	20241002	094200	4602319	1981	1981	1981	1981	0
572	20241002	094100	4602319	1981	1981	1981	1981	0
573	20241002	094000	4602319	1981	1981	1981	1981	0
574	20241002	093900	4602319	1981	1981	1981	1981	2
575	20241002	093800	4598357	1967	1967	1967	1967	0
576	20241002	093700	4598357	1967	1967	1967	1967	0
577	20241002	093600	4598357	1967	1967	1967	1967	27
578	20241002	093500	4545248	1980	1980	1980	1980	0
579	20241002	093400	4545248	1980	1980	1980	1980	0
580	20241002	093300	4545248	1980	1980	1980	1980	0
581	20241002	093200	4545248	1980	1980	1980	1980	0
582	20241002	093100	4545248	1980	1980	1980	1980	0
583	20241002	093000	4545248	1980	1980	1980	1980	0
584	20241002	092900	4545248	1980	1980	1980	1980	0
585	20241002	092800	4545248	1980	1980	1980	1980	0
586	20241002	092700	4545248	1980	1980	1980	1980	0
587	20241002	092600	4545248	1980	1980	1980	1980	0
588	20241002	092500	4545248	1980	1980	1980	1980	0
589	20241002	092400	4545248	1980	1979	1980	1979	200
590	20241002	092300	4149376	1966	1966	1966	1966	0
591	20241002	092200	4149376	1966	1966	1966	1966	0
592	20241002	092100	4149376	1966	1966	1966	1966	0
593	20241002	092000	4149376	1966	1966	1966	1966	0
594	20241002	091900	4149376	1966	1972	1972	1966	1101
595	20241002	091800	1983168	1972	1974	1974	1972	347
596	20241002	091700	1298476	1975	1975	1975	1975	16
597	20241002	091600	1266876	1976	1976	1976	1976	0
598	20241002	091500	1266876	1976	1976	1976	1976	0
599	20241002	091400	1266876	1976	1976	1976	1976	0
600	20241002	091300	1266876	1976	1976	1976	1976	0
601	20241002	091200	1266876	1976	1976	1976	1976	0
602	20241002	091100	1266876	1976	1976	1976	1976	0
603	20241002	091000	1266876	1976	1976	1976	1976	0
604	20241002	090900	1266876	1976	1976	1976	1976	0
605	20241002	090800	1266876	1976	1976	1976	1976	5
606	20241002	090700	1256996	1976	1976	1976	1976	0
607	20241002	090600	1256996	1976	1976	1976	1976	3
608	20241002	090500	1251068	1976	1978	1978	1976	216
609	20241002	090400	824228	1981	1981	1981	1981	0
610	20241002	090300	824228	1981	1981	1981	1981	0
611	20241002	090200	824228	1981	1981	1981	1981	0
612	20241002	090100	824228	1981	1981	1981	1981	355
613	20241002	090000	120973	1984	1981	1984	1981	61