KissMeData/007210/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184900	360743649	1991	1991	1991	1991	4449
3	20241028	184800	360743649	1991	1991	1991	1991	0
4	20241028	184700	360743649	1991	1991	1991	1991	0
5	20241028	184600	360743649	1991	1991	1991	1991	0
6	20241028	184500	360743649	1991	1991	1991	1991	0
7	20241028	184400	360743649	1991	1991	1991	1991	0
8	20241028	184300	360743649	1991	1991	1991	1991	0
9	20241028	184200	360743649	1991	1991	1991	1991	0
10	20241028	184100	360743649	1991	1991	1991	1991	0
11	20241028	184000	360743649	1991	1991	1991	1991	0
12	20241028	183900	360743649	1991	1991	1991	1991	0
13	20241028	183800	360743649	1991	1991	1991	1991	0
14	20241028	183700	360743649	1991	1991	1991	1991	0
15	20241028	183600	360743649	1991	1991	1991	1991	0
16	20241028	183500	360743649	1991	1991	1991	1991	0
17	20241028	183400	360743649	1991	1991	1991	1991	0
18	20241028	183300	360743649	1991	1991	1991	1991	0
19	20241028	183200	360743649	1991	1991	1991	1991	0
20	20241028	183100	360743649	1991	1991	1991	1991	0
21	20241028	183000	360743649	1991	1991	1991	1991	0
22	20241028	182900	360743649	1991	1991	1991	1991	0
23	20241028	182800	360743649	1991	1991	1991	1991	0
24	20241028	182700	360743649	1991	1991	1991	1991	0
25	20241028	182600	360743649	1991	1991	1991	1991	0
26	20241028	182500	360743649	1991	1991	1991	1991	0
27	20241028	182400	360743649	1991	1991	1991	1991	0
28	20241028	182300	360743649	1991	1991	1991	1991	0
29	20241028	182200	360743649	1991	1991	1991	1991	0
30	20241028	182100	360743649	1991	1991	1991	1991	0
31	20241028	182000	360743649	1991	1991	1991	1991	0
32	20241028	181900	360743649	1991	1991	1991	1991	4449
33	20241028	181800	360743649	1991	1991	1991	1991	0
34	20241028	181700	360743649	1991	1991	1991	1991	0
35	20241028	181600	360743649	1991	1991	1991	1991	0
36	20241028	181500	360743649	1991	1991	1991	1991	0
37	20241028	181400	360743649	1991	1991	1991	1991	0
38	20241028	181300	360743649	1991	1991	1991	1991	0
39	20241028	181200	360743649	1991	1991	1991	1991	0
40	20241028	181100	360743649	1991	1991	1991	1991	0
41	20241028	181000	360743649	1991	1991	1991	1991	0
42	20241028	180900	360743649	1991	1991	1991	1991	0
43	20241028	180800	360743649	1991	1991	1991	1991	0
44	20241028	180700	360743649	1991	1991	1991	1991	0
45	20241028	180600	360743649	1991	1991	1991	1991	0
46	20241028	180500	360743649	1991	1991	1991	1991	0
47	20241028	180400	360743649	1991	1991	1991	1991	0
48	20241028	180300	360743649	1991	1991	1991	1991	0
49	20241028	180200	360743649	1991	1991	1991	1991	0
50	20241028	180100	360743649	1991	1991	1991	1991	0
51	20241028	180000	360743649	1991	1991	1991	1991	0
52	20241028	175900	360743649	1991	1991	1991	1991	0
53	20241028	175800	360743649	1991	1991	1991	1991	0
54	20241028	175700	360743649	1991	1991	1991	1991	0
55	20241028	175600	360743649	1991	1991	1991	1991	0
56	20241028	175500	360743649	1991	1991	1991	1991	0
57	20241028	175400	360743649	1991	1991	1991	1991	0
58	20241028	175300	360743649	1991	1991	1991	1991	0
59	20241028	175200	360743649	1991	1991	1991	1991	0
60	20241028	175100	360743649	1991	1991	1991	1991	0
61	20241028	175000	360743649	1991	1991	1991	1991	0
62	20241028	174900	360743649	1991	1991	1991	1991	4449
63	20241028	174800	360743649	1991	1991	1991	1991	0
64	20241028	174700	360743649	1991	1991	1991	1991	0
65	20241028	174600	360743649	1991	1991	1991	1991	0
66	20241028	174500	360743649	1991	1991	1991	1991	0
67	20241028	174400	360743649	1991	1991	1991	1991	0
68	20241028	174300	360743649	1991	1991	1991	1991	0
69	20241028	174200	360743649	1991	1991	1991	1991	0
70	20241028	174100	360743649	1991	1991	1991	1991	0
71	20241028	174000	360743649	1991	1991	1991	1991	0
72	20241028	173900	360743649	1991	1991	1991	1991	0
73	20241028	173800	360743649	1991	1991	1991	1991	0
74	20241028	173700	360743649	1991	1991	1991	1991	0
75	20241028	173600	360743649	1991	1991	1991	1991	0
76	20241028	173500	360743649	1991	1991	1991	1991	0
77	20241028	173400	360743649	1991	1991	1991	1991	0
78	20241028	173300	360743649	1991	1991	1991	1991	0
79	20241028	173200	360743649	1991	1991	1991	1991	0
80	20241028	173100	360743649	1991	1991	1991	1991	0
81	20241028	173000	360743649	1991	1991	1991	1991	0
82	20241028	172900	360743649	1991	1991	1991	1991	0
83	20241028	172800	360743649	1991	1991	1991	1991	0
84	20241028	172700	360743649	1991	1991	1991	1991	0
85	20241028	172600	360743649	1991	1991	1991	1991	0
86	20241028	172500	360743649	1991	1991	1991	1991	0
87	20241028	172400	360743649	1991	1991	1991	1991	0
88	20241028	172300	360743649	1991	1991	1991	1991	0
89	20241028	172200	360743649	1991	1991	1991	1991	0
90	20241028	172100	360743649	1991	1991	1991	1991	0
91	20241028	172000	360743649	1991	1991	1991	1991	0
92	20241028	171900	360743649	1991	1991	1991	1991	4449
93	20241028	171800	360743649	1991	1991	1991	1991	0
94	20241028	171700	360743649	1991	1991	1991	1991	0
95	20241028	171600	360743649	1991	1991	1991	1991	0
96	20241028	171500	360743649	1991	1991	1991	1991	0
97	20241028	171400	360743649	1991	1991	1991	1991	0
98	20241028	171300	360743649	1991	1991	1991	1991	0
99	20241028	171200	360743649	1991	1991	1991	1991	0
100	20241028	171100	360743649	1991	1991	1991	1991	0
101	20241028	171000	360743649	1991	1991	1991	1991	0
102	20241028	170900	360743649	1991	1991	1991	1991	0
103	20241028	170800	360743649	1991	1991	1991	1991	0
104	20241028	170700	360743649	1991	1991	1991	1991	0
105	20241028	170600	360743649	1991	1991	1991	1991	0
106	20241028	170500	360743649	1991	1991	1991	1991	0
107	20241028	170400	360743649	1991	1991	1991	1991	0
108	20241028	170300	360743649	1991	1991	1991	1991	0
109	20241028	170200	360743649	1991	1991	1991	1991	0
110	20241028	170100	360743649	1991	1991	1991	1991	0
111	20241028	170000	360743649	1991	1991	1991	1991	0
112	20241028	165900	360743649	1991	1991	1991	1991	0
113	20241028	165800	360743649	1991	1991	1991	1991	0
114	20241028	165700	360743649	1991	1991	1991	1991	0
115	20241028	165600	360743649	1991	1991	1991	1991	0
116	20241028	165500	360743649	1991	1991	1991	1991	0
117	20241028	165400	360743649	1991	1991	1991	1991	0
118	20241028	165300	360743649	1991	1991	1991	1991	0
119	20241028	165200	360743649	1991	1991	1991	1991	0
120	20241028	165100	360743649	1991	1991	1991	1991	0
121	20241028	165000	360743649	1991	1991	1991	1991	0
122	20241028	164900	360743649	1991	1991	1991	1991	4449
123	20241028	164800	360743649	1991	1991	1991	1991	0
124	20241028	164700	360743649	1991	1991	1991	1991	0
125	20241028	164600	360743649	1991	1991	1991	1991	0
126	20241028	164500	360743649	1991	1991	1991	1991	0
127	20241028	164400	360743649	1991	1991	1991	1991	0
128	20241028	164300	360743649	1991	1991	1991	1991	0
129	20241028	164200	360743649	1991	1991	1991	1991	0
130	20241028	164100	360743649	1991	1991	1991	1991	0
131	20241028	164000	360743649	1991	1991	1991	1991	0
132	20241028	163900	360743649	1991	1991	1991	1991	0
133	20241028	163800	360743649	1991	1991	1991	1991	0
134	20241028	163700	360743649	1991	1991	1991	1991	0
135	20241028	163600	360743649	1991	1991	1991	1991	0
136	20241028	163500	360743649	1991	1991	1991	1991	0
137	20241028	163400	360743649	1991	1991	1991	1991	0
138	20241028	163300	360743649	1991	1991	1991	1991	0
139	20241028	163200	360743649	1991	1991	1991	1991	0
140	20241028	163100	360743649	1991	1991	1991	1991	0
141	20241028	163000	360743649	1991	1991	1991	1991	0
142	20241028	162900	360743649	1991	1991	1991	1991	0
143	20241028	162800	360743649	1991	1991	1991	1991	0
144	20241028	162700	360743649	1991	1991	1991	1991	0
145	20241028	162600	360743649	1991	1991	1991	1991	0
146	20241028	162500	360743649	1991	1991	1991	1991	0
147	20241028	162400	360743649	1991	1991	1991	1991	0
148	20241028	162300	360743649	1991	1991	1991	1991	0
149	20241028	162200	360743649	1991	1991	1991	1991	0
150	20241028	162100	360743649	1991	1991	1991	1991	0
151	20241028	162000	360743649	1991	1991	1991	1991	0
152	20241028	161900	360743649	1991	1991	1991	1991	4449
153	20241028	161800	360743649	1991	1991	1991	1991	0
154	20241028	161700	360743649	1991	1991	1991	1991	0
155	20241028	161600	360743649	1991	1991	1991	1991	0
156	20241028	161500	360743649	1991	1991	1991	1991	0
157	20241028	161400	360743649	1991	1991	1991	1991	0
158	20241028	161300	360743649	1991	1991	1991	1991	0
159	20241028	161200	360743649	1991	1991	1991	1991	0
160	20241028	161100	360743649	1991	1991	1991	1991	0
161	20241028	161000	360743649	1991	1991	1991	1991	0
162	20241028	160900	360743649	1991	1991	1991	1991	0
163	20241028	160800	360743649	1991	1991	1991	1991	0
164	20241028	160700	360743649	1991	1991	1991	1991	0
165	20241028	160600	360743649	1991	1991	1991	1991	0
166	20241028	160500	360743649	1991	1991	1991	1991	0
167	20241028	160400	360743649	1991	1991	1991	1991	0
168	20241028	160300	360743649	1991	1991	1991	1991	0
169	20241028	160200	360743649	1991	1991	1991	1991	0
170	20241028	160100	360743649	1991	1991	1991	1991	0
171	20241028	160000	360743649	1991	1991	1991	1991	0
172	20241028	155900	360743649	1991	1991	1991	1991	0
173	20241028	155800	360743649	1991	1991	1991	1991	0
174	20241028	155700	360743649	1991	1991	1991	1991	0
175	20241028	155600	360743649	1991	1991	1991	1991	0
176	20241028	155500	360743649	1991	1991	1991	1991	0
177	20241028	155400	360743649	1991	1991	1991	1991	0
178	20241028	155300	360743649	1991	1991	1991	1991	0
179	20241028	155200	360743649	1991	1991	1991	1991	0
180	20241028	155100	360743649	1991	1991	1991	1991	0
181	20241028	155000	360743649	1991	1991	1991	1991	0
182	20241028	154900	360743649	1991	1991	1991	1991	4449
183	20241028	154800	360743649	1991	1991	1991	1991	0
184	20241028	154700	360743649	1991	1991	1991	1991	0
185	20241028	154600	360743649	1991	1991	1991	1991	0
186	20241028	154500	360743649	1991	1991	1991	1991	0
187	20241028	154400	360743649	1991	1991	1991	1991	0
188	20241028	154300	360743649	1991	1991	1991	1991	0
189	20241028	154200	360743649	1991	1991	1991	1991	0
190	20241028	154100	360743649	1991	1991	1991	1991	0
191	20241028	154000	360743649	1991	1991	1991	1991	0
192	20241028	153900	360743649	1991	1991	1991	1991	0
193	20241028	153800	360743649	1991	1991	1991	1991	0
194	20241028	153700	360743649	1991	1991	1991	1991	0
195	20241028	153600	360743649	1991	1991	1991	1991	0
196	20241028	153500	360743649	1991	1991	1991	1991	0
197	20241028	153400	360743649	1991	1991	1991	1991	0
198	20241028	153300	360743649	1991	1991	1991	1991	0
199	20241028	153200	360743649	1991	1991	1991	1991	0
200	20241028	153100	360743649	1991	1991	1991	1991	0
201	20241028	153000	360743649	1991	1991	1991	1991	4449
202	20241028	152900	351885690	1992	1992	1992	1992	0
203	20241028	152800	351885690	1992	1992	1992	1992	0
204	20241028	152700	351885690	1992	1992	1992	1992	0
205	20241028	152600	351885690	1992	1992	1992	1992	0
206	20241028	152500	351885690	1992	1992	1992	1992	0
207	20241028	152400	351885690	1992	1992	1992	1992	0
208	20241028	152300	351885690	1992	1992	1992	1992	0
209	20241028	152200	351885690	1992	1992	1992	1992	0
210	20241028	152100	351885690	1992	1992	1992	1992	0
211	20241028	152000	351885690	1992	1992	1992	1992	0
212	20241028	151900	351885690	1992	1992	1992	1992	2
213	20241028	151800	351881706	1990	1992	1992	1990	623
214	20241028	151700	350641926	1993	1990	1993	1990	378
215	20241028	151600	349889700	1993	1993	1993	1993	2
216	20241028	151500	349885714	1990	1990	1991	1990	901
217	20241028	151400	348092722	1993	1993	1993	1993	0
218	20241028	151300	348092722	1993	1990	1993	1990	313
219	20241028	151200	347469846	1993	1993	1993	1993	52
220	20241028	151100	347366210	1994	1995	1995	1994	67
221	20241028	151000	347232610	1994	1994	1995	1994	3261
222	20241028	150900	340730174	1994	1995	1995	1994	1008
223	20241028	150800	338720219	1995	1994	1995	1994	903
224	20241028	150700	336919635	1994	1994	1994	1994	491
225	20241028	150600	335940581	1996	1996	1996	1996	0
226	20241028	150500	335940581	1996	1994	1996	1994	702
227	20241028	150400	334540529	1994	1992	1994	1992	941
228	20241028	150300	332665926	1990	1990	1990	1990	300
229	20241028	150200	332068926	1992	1992	1992	1992	0
230	20241028	150100	332068926	1992	1992	1992	1992	0
231	20241028	150000	332068926	1992	1992	1992	1991	26
232	20241028	145900	332017158	1992	1992	1992	1992	2
233	20241028	145800	332013174	1993	1993	1993	1993	2
234	20241028	145700	332009188	1994	1994	1994	1994	0
235	20241028	145600	332009188	1994	1994	1994	1991	704
236	20241028	145500	330607104	1994	1994	1994	1994	7
237	20241028	145400	330593146	1994	1994	1994	1994	1
238	20241028	145300	330591152	1994	1994	1994	1994	250
239	20241028	145200	330092652	1994	1994	1994	1994	5
240	20241028	145100	330082682	1994	1994	1994	1994	4
241	20241028	145000	330074706	1994	1995	1996	1994	67
242	20241028	144900	329941095	1996	1995	1996	1994	20
243	20241028	144800	329901196	1994	1993	1994	1993	783
244	20241028	144700	328340190	1993	1991	1993	1990	879
245	20241028	144600	326590393	1991	1991	1991	1991	7
246	20241028	144500	326576456	1991	1991	1991	1991	5
247	20241028	144400	326566501	1991	1991	1991	1991	307
248	20241028	144300	325955264	1993	1993	1993	1993	0
249	20241028	144200	325955264	1993	1991	1993	1990	1351
250	20241028	144100	323266668	1991	1991	1991	1991	48
251	20241028	144000	323171100	1993	1994	1994	1993	5
252	20241028	143900	323161132	1994	1994	1994	1994	4
253	20241028	143800	323153156	1994	1994	1994	1994	103
254	20241028	143700	322947774	1994	1994	1994	1994	205
255	20241028	143600	322539004	1993	1994	1994	1993	3
256	20241028	143500	322533023	1993	1994	1994	1993	2
257	20241028	143400	322529036	1994	1994	1994	1994	3
258	20241028	143300	322523054	1995	1995	1995	1995	2
259	20241028	143200	322519064	1995	1995	1995	1995	2
260	20241028	143100	322515074	1995	1995	1995	1995	203
261	20241028	143000	322110089	1995	1994	1995	1994	21
262	20241028	142900	322068212	1994	1994	1994	1994	504
263	20241028	142800	321063236	1994	1994	1994	1994	8
264	20241028	142700	321047284	1994	1994	1994	1994	2
265	20241028	142600	321043296	1994	1994	1994	1994	3
266	20241028	142500	321037314	1994	1994	1994	1994	2
267	20241028	142400	321033326	1994	1994	1994	1993	424
268	20241028	142300	320187931	1995	1993	1995	1993	7323
269	20241028	142200	305586109	1993	1993	1993	1993	7
270	20241028	142100	305572158	1993	1992	1993	1992	807
271	20241028	142000	303964606	1992	1990	1992	1990	1050
272	20241028	141900	301874337	1990	1989	1990	1989	2
273	20241028	141800	301870358	1990	1989	1990	1987	1116
274	20241028	141700	299650811	1990	1991	1991	1990	19
275	20241028	141600	299612999	1991	1991	1991	1991	2
276	20241028	141500	299609017	1989	1989	1989	1989	4
277	20241028	141400	299601061	1991	1991	1991	1990	12
278	20241028	141300	299577173	1991	1991	1991	1991	0
279	20241028	141200	299577173	1991	1991	1991	1991	0
280	20241028	141100	299577173	1991	1991	1991	1991	2
281	20241028	141000	299573191	1991	1990	1991	1990	841
282	20241028	140900	297899599	1990	1988	1990	1988	962
283	20241028	140800	295986517	1988	1987	1988	1987	297
284	20241028	140700	295396377	1987	1987	1987	1986	1306
285	20241028	140600	292801648	1987	1987	1987	1987	54
286	20241028	140500	292694350	1987	1987	1987	1987	2
287	20241028	140400	292690376	1987	1987	1987	1986	1889
288	20241028	140300	288938020	1987	1987	1987	1987	1
289	20241028	140200	288936033	1987	1987	1987	1987	5
290	20241028	140100	288926098	1987	1987	1987	1987	5
291	20241028	140000	288916163	1989	1989	1989	1989	0
292	20241028	135900	288916163	1989	1989	1989	1989	2
293	20241028	135800	288912185	1989	1989	1989	1989	2
294	20241028	135700	288908207	1989	1989	1989	1989	8
295	20241028	135600	288892295	1990	1989	1990	1989	9
296	20241028	135500	288874387	1990	1990	1990	1990	1
297	20241028	135400	288872397	1990	1990	1990	1990	1
298	20241028	135300	288870407	1990	1990	1990	1990	16
299	20241028	135200	288838567	1990	1990	1990	1990	0
300	20241028	135100	288838567	1990	1990	1990	1990	2
301	20241028	135000	288834587	1990	1985	1990	1985	2919
302	20241028	134900	283034784	1985	1985	1985	1985	204
303	20241028	134800	282629844	1983	1983	1983	1983	0
304	20241028	134700	282629844	1983	1984	1984	1983	901
305	20241028	134600	280842570	1984	1984	1984	1984	8
306	20241028	134500	280826698	1984	1984	1984	1984	0
307	20241028	134400	280826698	1984	1985	1985	1984	3
308	20241028	134300	280820744	1984	1984	1984	1984	498
309	20241028	134200	279832712	1984	1984	1984	1984	2
310	20241028	134100	279828744	1984	1984	1984	1983	1405
311	20241028	134000	277041524	1983	1983	1983	1983	0
312	20241028	133900	277041524	1983	1984	1984	1983	448
313	20241028	133800	276153139	1984	1984	1984	1984	3
314	20241028	133700	276147187	1985	1985	1985	1985	5
315	20241028	133600	276137262	1985	1985	1985	1985	6
316	20241028	133500	276125352	1984	1984	1984	1984	0
317	20241028	133400	276125352	1984	1985	1985	1984	488
318	20241028	133300	275157159	1985	1985	1985	1985	2
319	20241028	133200	275153189	1985	1985	1985	1984	4
320	20241028	133100	275145250	1984	1985	1985	1984	797
321	20241028	133000	273563998	1985	1985	1985	1985	8
322	20241028	132900	273548118	1985	1984	1985	1984	2
323	20241028	132800	273544149	1985	1985	1985	1985	15
324	20241028	132700	273514374	1986	1986	1986	1986	1
325	20241028	132600	273512388	1986	1986	1986	1986	0
326	20241028	132500	273512388	1986	1986	1986	1986	7
327	20241028	132400	273498486	1986	1986	1986	1986	217
328	20241028	132300	273067524	1987	1987	1987	1987	254
329	20241028	132200	272562826	1987	1987	1987	1987	249
330	20241028	132100	272068063	1987	1986	1987	1986	301
331	20241028	132000	271470276	1987	1987	1987	1987	7
332	20241028	131900	271456367	1986	1986	1986	1986	283
333	20241028	131800	270894329	1986	1987	1987	1986	5
334	20241028	131700	270884397	1987	1987	1987	1987	2
335	20241028	131600	270880423	1988	1988	1988	1988	1
336	20241028	131500	270878435	1988	1988	1988	1988	6
337	20241028	131400	270866507	1988	1988	1988	1988	2
338	20241028	131300	270862531	1988	1988	1988	1988	1
339	20241028	131200	270860543	1987	1987	1987	1987	2
340	20241028	131100	270856569	1987	1988	1988	1987	6
341	20241028	131000	270844646	1988	1988	1988	1988	2
342	20241028	130900	270840670	1988	1987	1988	1987	5
343	20241028	130800	270830734	1988	1988	1988	1988	0
344	20241028	130700	270830734	1988	1988	1988	1988	12
345	20241028	130600	270806878	1988	1988	1988	1988	0
346	20241028	130500	270806878	1988	1985	1988	1982	302
347	20241028	130400	270208275	1982	1982	1982	1982	250
348	20241028	130300	269712775	1983	1983	1983	1982	1456
349	20241028	130200	266825528	1983	1983	1983	1981	98
350	20241028	130100	266631197	1983	1983	1983	1983	139
351	20241028	130000	266355560	1983	1983	1983	1983	202
352	20241028	125900	265954994	1983	1983	1983	1983	6
353	20241028	125800	265943096	1983	1983	1983	1983	0
354	20241028	125700	265943096	1983	1983	1983	1983	12
355	20241028	125600	265919300	1983	1983	1983	1983	1248
356	20241028	125500	263444516	1983	1983	1983	1983	3
357	20241028	125400	263438567	1983	1983	1983	1983	6
358	20241028	125300	263426669	1983	1983	1983	1983	1
359	20241028	125200	263424686	1983	1983	1983	1983	2
360	20241028	125100	263420720	1981	1981	1981	1981	600
361	20241028	125000	262232120	1981	1981	1981	1981	343
362	20241028	124900	261552637	1981	1981	1981	1981	6
363	20241028	124800	261540751	1981	1980	1981	1980	291
364	20241028	124700	260964570	1981	1981	1981	1981	502
365	20241028	124600	259970108	1981	1981	1981	1981	2
366	20241028	124500	259966146	1980	1981	1981	1980	429
367	20241028	124400	259116719	1981	1981	1981	1981	0
368	20241028	124300	259116719	1981	1982	1982	1981	2
369	20241028	124200	259112756	1981	1981	1981	1981	1207
370	20241028	124100	256721689	1981	1982	1982	1981	302
371	20241028	124000	256123425	1982	1982	1982	1982	0
372	20241028	123900	256123425	1982	1981	1982	1981	303
373	20241028	123800	255523179	1982	1982	1982	1981	305
374	20241028	123700	254918969	1983	1983	1983	1983	92
375	20241028	123600	254736533	1982	1982	1982	1982	150
376	20241028	123500	254439233	1982	1983	1983	1982	726
377	20241028	123400	253000257	1983	1983	1983	1983	3
378	20241028	123300	252994308	1983	1983	1983	1983	4
379	20241028	123200	252986376	1983	1983	1983	1983	3
380	20241028	123100	252980427	1984	1984	1984	1984	3
381	20241028	123000	252974475	1983	1983	1983	1983	0
382	20241028	122900	252974475	1983	1983	1983	1983	3
383	20241028	122800	252968526	1983	1986	1986	1983	61
384	20241028	122700	252847546	1986	1986	1986	1986	2
385	20241028	122600	252843574	1982	1982	1982	1982	0
386	20241028	122500	252843574	1982	1982	1982	1982	300
387	20241028	122400	252248974	1986	1986	1986	1986	2
388	20241028	122300	252245002	1981	1987	1987	1981	4832
389	20241028	122200	242660291	1987	1987	1987	1987	2
390	20241028	122100	242656317	1987	1987	1987	1987	2
391	20241028	122000	242652343	1987	1988	1988	1987	3
392	20241028	121900	242646380	1989	1989	1989	1989	0
393	20241028	121800	242646380	1989	1990	1990	1989	8
394	20241028	121700	242630466	1990	1990	1990	1990	300
395	20241028	121600	242033466	1990	1990	1990	1990	2
396	20241028	121500	242029486	1990	1986	1990	1986	46
397	20241028	121400	241938106	1986	1986	1986	1986	302
398	20241028	121300	241338334	1986	1986	1986	1986	4
399	20241028	121200	241330390	1986	1986	1986	1986	4
400	20241028	121100	241322446	1986	1986	1986	1986	52
401	20241028	121000	241219174	1986	1986	1986	1986	511
402	20241028	120900	240204328	1986	1986	1986	1986	0
403	20241028	120800	240204328	1986	1986	1986	1986	4
404	20241028	120700	240196384	1986	1986	1986	1986	24
405	20241028	120600	240148720	1986	1986	1986	1986	3
406	20241028	120500	240142762	1986	1985	1986	1985	964
407	20241028	120400	238228922	1985	1985	1985	1985	2
408	20241028	120300	238224952	1985	1985	1985	1985	37
409	20241028	120200	238151507	1984	1985	1985	1984	304
410	20241028	120100	237548367	1985	1985	1985	1985	3
411	20241028	120000	237542412	1985	1985	1985	1985	0
412	20241028	115900	237542412	1985	1985	1985	1985	106
413	20241028	115800	237332002	1986	1986	1986	1986	9
414	20241028	115700	237314128	1986	1986	1986	1986	4
415	20241028	115600	237306184	1986	1985	1986	1985	403
416	20241028	115500	236506026	1985	1984	1985	1984	545
417	20241028	115400	235424646	1985	1985	1985	1985	12
418	20241028	115300	235400826	1985	1985	1985	1985	2
419	20241028	115200	235396856	1985	1985	1985	1985	123
420	20241028	115100	235152701	1986	1986	1986	1986	5
421	20241028	115000	235142771	1986	1986	1986	1986	4
422	20241028	114900	235134827	1986	1985	1986	1985	301
423	20241028	114800	234537341	1986	1986	1986	1985	4
424	20241028	114700	234529398	1986	1986	1986	1986	1
425	20241028	114600	234527412	1986	1985	1986	1985	581
426	20241028	114500	233374123	1985	1986	1986	1985	5
427	20241028	114400	233364195	1986	1986	1986	1986	5
428	20241028	114300	233354265	1987	1987	1987	1987	1
429	20241028	114200	233352278	1987	1988	1988	1987	10
430	20241028	114100	233332404	1988	1988	1988	1988	2
431	20241028	114000	233328428	1988	1988	1988	1988	2
432	20241028	113900	233324452	1985	1985	1985	1985	600
433	20241028	113800	232133452	1988	1988	1988	1988	2
434	20241028	113700	232129476	1987	1987	1987	1987	0
435	20241028	113600	232129476	1987	1987	1987	1987	0
436	20241028	113500	232129476	1987	1988	1988	1987	9
437	20241028	113400	232111586	1988	1988	1988	1988	607
438	20241028	113300	230904870	1988	1990	1990	1988	4
439	20241028	113200	230896912	1990	1990	1990	1990	2
440	20241028	113100	230892932	1990	1990	1990	1990	1
441	20241028	113000	230890942	1987	1990	1990	1987	12
442	20241028	112900	230867081	1990	1990	1990	1990	0
443	20241028	112800	230867081	1990	1990	1990	1990	0
444	20241028	112700	230867081	1990	1990	1990	1990	2
445	20241028	112600	230863101	1990	1990	1990	1990	0
446	20241028	112500	230863101	1990	1990	1990	1990	2
447	20241028	112400	230859121	1983	1983	1983	1983	300
448	20241028	112300	230264221	1982	1982	1982	1981	2961
449	20241028	112200	224395719	1981	1982	1982	1981	352
450	20241028	112100	223698355	1982	1982	1982	1982	4
451	20241028	112000	223690427	1982	1982	1982	1982	7
452	20241028	111900	223676553	1981	1981	1982	1981	865
453	20241028	111800	221962987	1982	1982	1982	1982	0
454	20241028	111700	221962987	1982	1982	1982	1981	197
455	20241028	111600	221572586	1982	1983	1983	1982	1366
456	20241028	111500	218865173	1983	1983	1983	1983	0
457	20241028	111400	218865173	1983	1983	1983	1983	10
458	20241028	111300	218845343	1982	1982	1982	1982	0
459	20241028	111200	218845343	1982	1983	1983	1982	303
460	20241028	111100	218244794	1983	1983	1983	1983	0
461	20241028	111000	218244794	1983	1983	1983	1983	3
462	20241028	110900	218238845	1983	1983	1983	1982	510
463	20241028	110800	217227813	1983	1983	1983	1983	90
464	20241028	110700	217049343	1983	1983	1983	1983	3
465	20241028	110600	217043394	1983	1982	1983	1982	103
466	20241028	110500	216839228	1983	1983	1983	1983	211
467	20241028	110400	216420815	1983	1983	1983	1983	6
468	20241028	110300	216408917	1982	1982	1982	1982	536
469	20241028	110200	215346565	1983	1984	1984	1983	3
470	20241028	110100	215340614	1982	1982	1982	1982	0
471	20241028	110000	215340614	1982	1982	1982	1982	178
472	20241028	105900	214987818	1982	1984	1984	1982	421
473	20241028	105800	214153330	1984	1983	1984	1983	53
474	20241028	105700	214048230	1983	1983	1983	1983	120
475	20241028	105600	213810270	1983	1984	1984	1983	128
476	20241028	105500	213556444	1983	1983	1983	1983	0
477	20241028	105400	213556444	1983	1983	1983	1983	31
478	20241028	105300	213494971	1983	1983	1983	1983	269
479	20241028	105200	212961544	1985	1986	1986	1985	7
480	20241028	105100	212947644	1991	1991	1991	1991	12
481	20241028	105000	212923752	1991	1991	1991	1991	0
482	20241028	104900	212923752	1991	1991	1991	1991	107
483	20241028	104800	212710715	1992	1992	1992	1992	0
484	20241028	104700	212710715	1992	1992	1992	1992	4
485	20241028	104600	212702747	1982	1992	1992	1982	1003
486	20241028	104500	210713382	1992	1992	1992	1992	0
487	20241028	104400	210713382	1992	1992	1992	1992	2
488	20241028	104300	210709398	1992	1992	1992	1992	28
489	20241028	104200	210653622	1992	1992	1992	1992	1
490	20241028	104100	210651630	1991	1991	1991	1991	1406
491	20241028	104000	207852284	1991	1991	1991	1991	1
492	20241028	103900	207850293	1981	1981	1981	1981	1003
493	20241028	103800	205863350	1981	1980	1981	1980	10
494	20241028	103700	205843544	1981	1981	1981	1980	204
495	20241028	103600	205439470	1981	1981	1981	1981	2
496	20241028	103500	205435508	1980	1980	1980	1980	0
497	20241028	103400	205435508	1980	1980	1980	1980	0
498	20241028	103300	205435508	1980	1981	1981	1980	238
499	20241028	103200	204964050	1981	1981	1981	1981	274
500	20241028	103100	204421256	1981	1981	1981	1981	250
501	20241028	103000	203926006	1980	1980	1980	1980	0
502	20241028	102900	203926006	1980	1981	1981	1980	1790
503	20241028	102800	200381506	1981	1981	1981	1981	418
504	20241028	102700	199553448	1981	1981	1981	1981	0
505	20241028	102600	199553448	1981	1981	1981	1981	96
506	20241028	102500	199363272	1981	1981	1981	1981	925
507	20241028	102400	197530847	1981	1980	1981	1980	326
508	20241028	102300	196885307	1980	1980	1980	1980	679
509	20241028	102200	195540887	1981	1981	1981	1981	529
510	20241028	102100	194492938	1979	1981	1981	1979	1900
511	20241028	102000	190730848	1980	1983	1983	1980	4816
512	20241028	101900	181189988	1983	1983	1983	1983	0
513	20241028	101800	181189988	1983	1983	1983	1983	0
514	20241028	101700	181189988	1983	1983	1983	1983	0
515	20241028	101600	181189988	1983	1985	1985	1983	504
516	20241028	101500	180190550	1985	1985	1985	1985	13
517	20241028	101400	180164745	1985	1986	1986	1985	11030
518	20241028	101300	158270186	1986	1989	1989	1986	1752
519	20241028	101200	154789814	1994	1994	1994	1994	0
520	20241028	101100	154789814	1994	1994	1994	1994	0
521	20241028	101000	154789814	1994	1988	1994	1987	1915
522	20241028	100900	150984374	1994	1994	1994	1994	5
523	20241028	100800	150974404	1988	1994	1994	1988	1041
524	20241028	100700	148904830	1994	1989	1994	1989	758
525	20241028	100600	147397143	1989	1995	1995	1989	301
526	20241028	100500	146798448	1989	1989	1989	1989	47
527	20241028	100400	146704965	1995	1995	1995	1995	2
528	20241028	100300	146700975	1990	1991	1991	1990	1158
529	20241028	100200	144396255	1995	1995	1995	1995	8
530	20241028	100100	144380295	1995	1995	1995	1995	0
531	20241028	100000	144380295	1995	1991	1995	1991	11
532	20241028	095900	144358366	1995	1995	1995	1995	1
533	20241028	095800	144356371	1996	1996	1996	1996	0
534	20241028	095700	144356371	1996	1996	1996	1996	0
535	20241028	095600	144356371	1996	1997	1997	1996	235
536	20241028	095500	143887258	1998	1998	1998	1998	0
537	20241028	095400	143887258	1998	1997	1998	1997	27
538	20241028	095300	143833319	1998	1998	1998	1998	0
539	20241028	095200	143833319	1998	1998	1998	1998	0
540	20241028	095100	143833319	1998	1998	1998	1998	2
541	20241028	095000	143829323	1998	1997	1998	1996	635
542	20241028	094900	142561057	1998	1995	1998	1995	4939
543	20241028	094800	132707208	1994	1994	1994	1994	1594
544	20241028	094700	129528772	1994	1994	1994	1994	0
545	20241028	094600	129528772	1994	1994	1994	1994	6
546	20241028	094500	129516808	1991	1991	1991	1991	0
547	20241028	094400	129516808	1991	1991	1991	1991	1
548	20241028	094300	129514817	1994	1994	1994	1994	0
549	20241028	094200	129514817	1994	1993	1994	1993	333
550	20241028	094100	128850828	1993	1993	1993	1993	41
551	20241028	094000	128769115	1993	1993	1993	1993	11
552	20241028	093900	128747192	1994	1994	1994	1994	86
553	20241028	093800	128575708	1994	1994	1994	1994	1
554	20241028	093700	128573714	1991	1991	1991	1991	20
555	20241028	093600	128533894	1995	1990	1995	1990	31709
556	20241028	093500	65432969	1995	1995	1995	1995	26
557	20241028	093400	65381099	1995	1995	1995	1995	160
558	20241028	093300	65061899	1995	1995	1995	1995	0
559	20241028	093200	65061899	1995	1996	1996	1995	418
560	20241028	093100	64227987	1995	1995	1995	1995	168
561	20241028	093000	63892827	1995	1995	1995	1995	0
562	20241028	092900	63892827	1995	1995	1995	1995	0
563	20241028	092800	63892827	1995	1995	1995	1995	0
564	20241028	092700	63892827	1995	1995	1995	1995	10
565	20241028	092600	63872877	1995	1991	1995	1991	712
566	20241028	092500	62454197	1991	1985	1991	1985	5149
567	20241028	092400	52216050	1985	1980	1985	1980	10
568	20241028	092300	52196220	1980	1980	1985	1980	83
569	20241028	092200	52031790	1985	1984	1985	1984	348
570	20241028	092100	51341356	1984	1984	1984	1984	2
571	20241028	092000	51337388	1980	1984	1984	1980	947
572	20241028	091900	49461007	1983	1983	1983	1983	0
573	20241028	091800	49461007	1983	1983	1983	1983	0
574	20241028	091700	49461007	1983	1983	1983	1983	378
575	20241028	091600	48711433	1983	1982	1983	1982	1857
576	20241028	091500	45030857	1980	1982	1982	1980	1564
577	20241028	091400	41932265	1982	1982	1982	1982	102
578	20241028	091300	41730101	1980	1980	1980	1980	11
579	20241028	091200	41708321	1979	1977	1979	1977	2645
580	20241028	091100	36475976	1979	1979	1979	1979	50
581	20241028	091000	36377026	1979	1979	1979	1979	520
582	20241028	090900	35347946	1977	1979	1979	1977	664
583	20241028	090800	34033892	1977	1978	1978	1977	1591
584	20241028	090700	30888484	1977	1979	1979	1977	4850
585	20241028	090600	21297399	1980	1980	1980	1980	200
586	20241028	090500	20901399	1979	1981	1981	1979	678
587	20241028	090400	19559327	1982	1981	1982	1981	1100
588	20241028	090300	17379129	1982	1982	1982	1982	0
589	20241028	090200	17379129	1982	1980	1982	1978	2511
590	20241028	090100	12407939	1976	1975	1976	1975	911
591	20241028	090000	10607885	1976	1980	1980	1976	5312