KissMeData/254120/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205500	209378006	1982	1982	1982	1982	1624
3	20241017	205400	209378006	1982	1982	1982	1982	0
4	20241017	205300	209378006	1982	1982	1982	1982	0
5	20241017	205200	209378006	1982	1982	1982	1982	0
6	20241017	205100	209378006	1982	1982	1982	1982	0
7	20241017	205000	209378006	1982	1982	1982	1982	0
8	20241017	204900	209378006	1982	1982	1982	1982	0
9	20241017	204800	209378006	1982	1982	1982	1982	0
10	20241017	204700	209378006	1982	1982	1982	1982	0
11	20241017	204600	209378006	1982	1982	1982	1982	0
12	20241017	204500	209378006	1982	1982	1982	1982	0
13	20241017	204400	209378006	1982	1982	1982	1982	0
14	20241017	204300	209378006	1982	1982	1982	1982	0
15	20241017	204200	209378006	1982	1982	1982	1982	0
16	20241017	204100	209378006	1982	1982	1982	1982	0
17	20241017	204000	209378006	1982	1982	1982	1982	0
18	20241017	203900	209378006	1982	1982	1982	1982	0
19	20241017	203800	209378006	1982	1982	1982	1982	0
20	20241017	203700	209378006	1982	1982	1982	1982	0
21	20241017	203600	209378006	1982	1982	1982	1982	0
22	20241017	203500	209378006	1982	1982	1982	1982	0
23	20241017	203400	209378006	1982	1982	1982	1982	0
24	20241017	203300	209378006	1982	1982	1982	1982	0
25	20241017	203200	209378006	1982	1982	1982	1982	0
26	20241017	203100	209378006	1982	1982	1982	1982	0
27	20241017	203000	209378006	1982	1982	1982	1982	0
28	20241017	202900	209378006	1982	1982	1982	1982	0
29	20241017	202800	209378006	1982	1982	1982	1982	0
30	20241017	202700	209378006	1982	1982	1982	1982	0
31	20241017	202600	209378006	1982	1982	1982	1982	0
32	20241017	202500	209378006	1982	1982	1982	1982	1624
33	20241017	202400	209378006	1982	1982	1982	1982	0
34	20241017	202300	209378006	1982	1982	1982	1982	0
35	20241017	202200	209378006	1982	1982	1982	1982	0
36	20241017	202100	209378006	1982	1982	1982	1982	0
37	20241017	202000	209378006	1982	1982	1982	1982	0
38	20241017	201900	209378006	1982	1982	1982	1982	0
39	20241017	201800	209378006	1982	1982	1982	1982	0
40	20241017	201700	209378006	1982	1982	1982	1982	0
41	20241017	201600	209378006	1982	1982	1982	1982	0
42	20241017	201500	209378006	1982	1982	1982	1982	0
43	20241017	201400	209378006	1982	1982	1982	1982	0
44	20241017	201300	209378006	1982	1982	1982	1982	0
45	20241017	201200	209378006	1982	1982	1982	1982	0
46	20241017	201100	209378006	1982	1982	1982	1982	0
47	20241017	201000	209378006	1982	1982	1982	1982	0
48	20241017	200900	209378006	1982	1982	1982	1982	0
49	20241017	200800	209378006	1982	1982	1982	1982	0
50	20241017	200700	209378006	1982	1982	1982	1982	0
51	20241017	200600	209378006	1982	1982	1982	1982	0
52	20241017	200500	209378006	1982	1982	1982	1982	0
53	20241017	200400	209378006	1982	1982	1982	1982	0
54	20241017	200300	209378006	1982	1982	1982	1982	0
55	20241017	200200	209378006	1982	1982	1982	1982	0
56	20241017	200100	209378006	1982	1982	1982	1982	0
57	20241017	200000	209378006	1982	1982	1982	1982	0
58	20241017	195900	209378006	1982	1982	1982	1982	0
59	20241017	195800	209378006	1982	1982	1982	1982	0
60	20241017	195700	209378006	1982	1982	1982	1982	0
61	20241017	195600	209378006	1982	1982	1982	1982	0
62	20241017	195500	209378006	1982	1982	1982	1982	1624
63	20241017	195400	209378006	1982	1982	1982	1982	0
64	20241017	195300	209378006	1982	1982	1982	1982	0
65	20241017	195200	209378006	1982	1982	1982	1982	0
66	20241017	195100	209378006	1982	1982	1982	1982	0
67	20241017	195000	209378006	1982	1982	1982	1982	0
68	20241017	194900	209378006	1982	1982	1982	1982	0
69	20241017	194800	209378006	1982	1982	1982	1982	0
70	20241017	194700	209378006	1982	1982	1982	1982	0
71	20241017	194600	209378006	1982	1982	1982	1982	0
72	20241017	194500	209378006	1982	1982	1982	1982	0
73	20241017	194400	209378006	1982	1982	1982	1982	0
74	20241017	194300	209378006	1982	1982	1982	1982	0
75	20241017	194200	209378006	1982	1982	1982	1982	0
76	20241017	194100	209378006	1982	1982	1982	1982	0
77	20241017	194000	209378006	1982	1982	1982	1982	0
78	20241017	193900	209378006	1982	1982	1982	1982	0
79	20241017	193800	209378006	1982	1982	1982	1982	0
80	20241017	193700	209378006	1982	1982	1982	1982	0
81	20241017	193600	209378006	1982	1982	1982	1982	0
82	20241017	193500	209378006	1982	1982	1982	1982	0
83	20241017	193400	209378006	1982	1982	1982	1982	0
84	20241017	193300	209378006	1982	1982	1982	1982	0
85	20241017	193200	209378006	1982	1982	1982	1982	0
86	20241017	193100	209378006	1982	1982	1982	1982	0
87	20241017	193000	209378006	1982	1982	1982	1982	0
88	20241017	192900	209378006	1982	1982	1982	1982	0
89	20241017	192800	209378006	1982	1982	1982	1982	0
90	20241017	192700	209378006	1982	1982	1982	1982	0
91	20241017	192600	209378006	1982	1982	1982	1982	0
92	20241017	192500	209378006	1982	1982	1982	1982	1624
93	20241017	192400	209378006	1982	1982	1982	1982	0
94	20241017	192300	209378006	1982	1982	1982	1982	0
95	20241017	192200	209378006	1982	1982	1982	1982	0
96	20241017	192100	209378006	1982	1982	1982	1982	0
97	20241017	192000	209378006	1982	1982	1982	1982	0
98	20241017	191900	209378006	1982	1982	1982	1982	0
99	20241017	191800	209378006	1982	1982	1982	1982	0
100	20241017	191700	209378006	1982	1982	1982	1982	0
101	20241017	191600	209378006	1982	1982	1982	1982	0
102	20241017	191500	209378006	1982	1982	1982	1982	0
103	20241017	191400	209378006	1982	1982	1982	1982	0
104	20241017	191300	209378006	1982	1982	1982	1982	0
105	20241017	191200	209378006	1982	1982	1982	1982	0
106	20241017	191100	209378006	1982	1982	1982	1982	0
107	20241017	191000	209378006	1982	1982	1982	1982	0
108	20241017	190900	209378006	1982	1982	1982	1982	0
109	20241017	190800	209378006	1982	1982	1982	1982	0
110	20241017	190700	209378006	1982	1982	1982	1982	0
111	20241017	190600	209378006	1982	1982	1982	1982	0
112	20241017	190500	209378006	1982	1982	1982	1982	0
113	20241017	190400	209378006	1982	1982	1982	1982	0
114	20241017	190300	209378006	1982	1982	1982	1982	0
115	20241017	190200	209378006	1982	1982	1982	1982	0
116	20241017	190100	209378006	1982	1982	1982	1982	0
117	20241017	190000	209378006	1982	1982	1982	1982	0
118	20241017	185900	209378006	1982	1982	1982	1982	0
119	20241017	185800	209378006	1982	1982	1982	1982	0
120	20241017	185700	209378006	1982	1982	1982	1982	0
121	20241017	185600	209378006	1982	1982	1982	1982	0
122	20241017	185500	209378006	1982	1982	1982	1982	1624
123	20241017	185400	209378006	1982	1982	1982	1982	0
124	20241017	185300	209378006	1982	1982	1982	1982	0
125	20241017	185200	209378006	1982	1982	1982	1982	0
126	20241017	185100	209378006	1982	1982	1982	1982	0
127	20241017	185000	209378006	1982	1982	1982	1982	0
128	20241017	184900	209378006	1982	1982	1982	1982	0
129	20241017	184800	209378006	1982	1982	1982	1982	0
130	20241017	184700	209378006	1982	1982	1982	1982	0
131	20241017	184600	209378006	1982	1982	1982	1982	0
132	20241017	184500	209378006	1982	1982	1982	1982	0
133	20241017	184400	209378006	1982	1982	1982	1982	0
134	20241017	184300	209378006	1982	1982	1982	1982	0
135	20241017	184200	209378006	1982	1982	1982	1982	0
136	20241017	184100	209378006	1982	1982	1982	1982	0
137	20241017	184000	209378006	1982	1982	1982	1982	0
138	20241017	183900	209378006	1982	1982	1982	1982	0
139	20241017	183800	209378006	1982	1982	1982	1982	0
140	20241017	183700	209378006	1982	1982	1982	1982	0
141	20241017	183600	209378006	1982	1982	1982	1982	0
142	20241017	183500	209378006	1982	1982	1982	1982	0
143	20241017	183400	209378006	1982	1982	1982	1982	0
144	20241017	183300	209378006	1982	1982	1982	1982	0
145	20241017	183200	209378006	1982	1982	1982	1982	0
146	20241017	183100	209378006	1982	1982	1982	1982	0
147	20241017	183000	209378006	1982	1982	1982	1982	0
148	20241017	182900	209378006	1982	1982	1982	1982	0
149	20241017	182800	209378006	1982	1982	1982	1982	0
150	20241017	182700	209378006	1982	1982	1982	1982	0
151	20241017	182600	209378006	1982	1982	1982	1982	0
152	20241017	182500	209378006	1982	1982	1982	1982	1624
153	20241017	182400	209378006	1982	1982	1982	1982	0
154	20241017	182300	209378006	1982	1982	1982	1982	0
155	20241017	182200	209378006	1982	1982	1982	1982	0
156	20241017	182100	209378006	1982	1982	1982	1982	0
157	20241017	182000	209378006	1982	1982	1982	1982	0
158	20241017	181900	209378006	1982	1982	1982	1982	0
159	20241017	181800	209378006	1982	1982	1982	1982	0
160	20241017	181700	209378006	1982	1982	1982	1982	0
161	20241017	181600	209378006	1982	1982	1982	1982	0
162	20241017	181500	209378006	1982	1982	1982	1982	0
163	20241017	181400	209378006	1982	1982	1982	1982	0
164	20241017	181300	209378006	1982	1982	1982	1982	0
165	20241017	181200	209378006	1982	1982	1982	1982	0
166	20241017	181100	209378006	1982	1982	1982	1982	0
167	20241017	181000	209378006	1982	1982	1982	1982	0
168	20241017	180900	209378006	1982	1982	1982	1982	0
169	20241017	180800	209378006	1982	1982	1982	1982	0
170	20241017	180700	209378006	1982	1982	1982	1982	0
171	20241017	180600	209378006	1982	1982	1982	1982	0
172	20241017	180500	209378006	1982	1982	1982	1982	0
173	20241017	180400	209378006	1982	1982	1982	1982	0
174	20241017	180300	209378006	1982	1982	1982	1982	0
175	20241017	180200	209378006	1982	1982	1982	1982	0
176	20241017	180100	209378006	1982	1982	1982	1982	0
177	20241017	180000	209378006	1982	1982	1982	1982	0
178	20241017	175900	209378006	1982	1982	1982	1982	0
179	20241017	175800	209378006	1982	1982	1982	1982	0
180	20241017	175700	209378006	1982	1982	1982	1982	0
181	20241017	175600	209378006	1982	1982	1982	1982	0
182	20241017	175500	209378006	1982	1982	1982	1982	1624
183	20241017	175400	209378006	1982	1982	1982	1982	0
184	20241017	175300	209378006	1982	1982	1982	1982	0
185	20241017	175200	209378006	1982	1982	1982	1982	0
186	20241017	175100	209378006	1982	1982	1982	1982	0
187	20241017	175000	209378006	1982	1982	1982	1982	0
188	20241017	174900	209378006	1982	1982	1982	1982	0
189	20241017	174800	209378006	1982	1982	1982	1982	0
190	20241017	174700	209378006	1982	1982	1982	1982	0
191	20241017	174600	209378006	1982	1982	1982	1982	0
192	20241017	174500	209378006	1982	1982	1982	1982	0
193	20241017	174400	209378006	1982	1982	1982	1982	0
194	20241017	174300	209378006	1982	1982	1982	1982	0
195	20241017	174200	209378006	1982	1982	1982	1982	0
196	20241017	174100	209378006	1982	1982	1982	1982	0
197	20241017	174000	209378006	1982	1982	1982	1982	0
198	20241017	173900	209378006	1982	1982	1982	1982	0
199	20241017	173800	209378006	1982	1982	1982	1982	0
200	20241017	173700	209378006	1982	1982	1982	1982	0
201	20241017	173600	209378006	1982	1982	1982	1982	0
202	20241017	173500	209378006	1982	1982	1982	1982	0
203	20241017	173400	209378006	1982	1982	1982	1982	0
204	20241017	173300	209378006	1982	1982	1982	1982	0
205	20241017	173200	209378006	1982	1982	1982	1982	0
206	20241017	173100	209378006	1982	1982	1982	1982	0
207	20241017	173000	209378006	1982	1982	1982	1982	0
208	20241017	172900	209378006	1982	1982	1982	1982	0
209	20241017	172800	209378006	1982	1982	1982	1982	0
210	20241017	172700	209378006	1982	1982	1982	1982	0
211	20241017	172600	209378006	1982	1982	1982	1982	0
212	20241017	172500	209378006	1982	1982	1982	1982	1624
213	20241017	172400	209378006	1982	1982	1982	1982	0
214	20241017	172300	209378006	1982	1982	1982	1982	0
215	20241017	172200	209378006	1982	1982	1982	1982	0
216	20241017	172100	209378006	1982	1982	1982	1982	0
217	20241017	172000	209378006	1982	1982	1982	1982	0
218	20241017	171900	209378006	1982	1982	1982	1982	0
219	20241017	171800	209378006	1982	1982	1982	1982	0
220	20241017	171700	209378006	1982	1982	1982	1982	0
221	20241017	171600	209378006	1982	1982	1982	1982	0
222	20241017	171500	209378006	1982	1982	1982	1982	0
223	20241017	171400	209378006	1982	1982	1982	1982	0
224	20241017	171300	209378006	1982	1982	1982	1982	0
225	20241017	171200	209378006	1982	1982	1982	1982	0
226	20241017	171100	209378006	1982	1982	1982	1982	0
227	20241017	171000	209378006	1982	1982	1982	1982	0
228	20241017	170900	209378006	1982	1982	1982	1982	0
229	20241017	170800	209378006	1982	1982	1982	1982	0
230	20241017	170700	209378006	1982	1982	1982	1982	0
231	20241017	170600	209378006	1982	1982	1982	1982	0
232	20241017	170500	209378006	1982	1982	1982	1982	0
233	20241017	170400	209378006	1982	1982	1982	1982	0
234	20241017	170300	209378006	1982	1982	1982	1982	0
235	20241017	170200	209378006	1982	1982	1982	1982	0
236	20241017	170100	209378006	1982	1982	1982	1982	0
237	20241017	170000	209378006	1982	1982	1982	1982	0
238	20241017	165900	209378006	1982	1982	1982	1982	0
239	20241017	165800	209378006	1982	1982	1982	1982	0
240	20241017	165700	209378006	1982	1982	1982	1982	0
241	20241017	165600	209378006	1982	1982	1982	1982	0
242	20241017	165500	209378006	1982	1982	1982	1982	1624
243	20241017	165400	209378006	1982	1982	1982	1982	0
244	20241017	165300	209378006	1982	1982	1982	1982	0
245	20241017	165200	209378006	1982	1982	1982	1982	0
246	20241017	165100	209378006	1982	1982	1982	1982	0
247	20241017	165000	209378006	1982	1982	1982	1982	0
248	20241017	164900	209378006	1982	1982	1982	1982	0
249	20241017	164800	209378006	1982	1982	1982	1982	0
250	20241017	164700	209378006	1982	1982	1982	1982	0
251	20241017	164600	209378006	1982	1982	1982	1982	0
252	20241017	164500	209378006	1982	1982	1982	1982	0
253	20241017	164400	209378006	1982	1982	1982	1982	0
254	20241017	164300	209378006	1982	1982	1982	1982	0
255	20241017	164200	209378006	1982	1982	1982	1982	0
256	20241017	164100	209378006	1982	1982	1982	1982	0
257	20241017	164000	209378006	1982	1982	1982	1982	0
258	20241017	163900	209378006	1982	1982	1982	1982	0
259	20241017	163800	209378006	1982	1982	1982	1982	0
260	20241017	163700	209378006	1982	1982	1982	1982	0
261	20241017	163600	209378006	1982	1982	1982	1982	0
262	20241017	163500	209378006	1982	1982	1982	1982	0
263	20241017	163400	209378006	1982	1982	1982	1982	0
264	20241017	163300	209378006	1982	1982	1982	1982	0
265	20241017	163200	209378006	1982	1982	1982	1982	0
266	20241017	163100	209378006	1982	1982	1982	1982	0
267	20241017	163000	209378006	1982	1982	1982	1982	0
268	20241017	162900	209378006	1982	1982	1982	1982	0
269	20241017	162800	209378006	1982	1982	1982	1982	0
270	20241017	162700	209378006	1982	1982	1982	1982	0
271	20241017	162600	209378006	1982	1982	1982	1982	0
272	20241017	162500	209378006	1982	1982	1982	1982	1624
273	20241017	162400	209378006	1982	1982	1982	1982	0
274	20241017	162300	209378006	1982	1982	1982	1982	0
275	20241017	162200	209378006	1982	1982	1982	1982	0
276	20241017	162100	209378006	1982	1982	1982	1982	0
277	20241017	162000	209378006	1982	1982	1982	1982	0
278	20241017	161900	209378006	1982	1982	1982	1982	0
279	20241017	161800	209378006	1982	1982	1982	1982	0
280	20241017	161700	209378006	1982	1982	1982	1982	0
281	20241017	161600	209378006	1982	1982	1982	1982	0
282	20241017	161500	209378006	1982	1982	1982	1982	0
283	20241017	161400	209378006	1982	1982	1982	1982	0
284	20241017	161300	209378006	1982	1982	1982	1982	0
285	20241017	161200	209378006	1982	1982	1982	1982	0
286	20241017	161100	209378006	1982	1982	1982	1982	0
287	20241017	161000	209378006	1982	1982	1982	1982	0
288	20241017	160900	209378006	1982	1982	1982	1982	0
289	20241017	160800	209378006	1982	1982	1982	1982	0
290	20241017	160700	209378006	1982	1982	1982	1982	0
291	20241017	160600	209378006	1982	1982	1982	1982	0
292	20241017	160500	209378006	1982	1982	1982	1982	0
293	20241017	160400	209378006	1982	1982	1982	1982	0
294	20241017	160300	209378006	1982	1982	1982	1982	0
295	20241017	160200	209378006	1982	1982	1982	1982	0
296	20241017	160100	209378006	1982	1982	1982	1982	0
297	20241017	160000	209378006	1982	1982	1982	1982	0
298	20241017	155900	209378006	1982	1982	1982	1982	0
299	20241017	155800	209378006	1982	1982	1982	1982	0
300	20241017	155700	209378006	1982	1982	1982	1982	0
301	20241017	155600	209378006	1982	1982	1982	1982	0
302	20241017	155500	209378006	1982	1982	1982	1982	1624
303	20241017	155400	209378006	1982	1982	1982	1982	0
304	20241017	155300	209378006	1982	1982	1982	1982	0
305	20241017	155200	209378006	1982	1982	1982	1982	0
306	20241017	155100	209378006	1982	1982	1982	1982	0
307	20241017	155000	209378006	1982	1982	1982	1982	0
308	20241017	154900	209378006	1982	1982	1982	1982	0
309	20241017	154800	209378006	1982	1982	1982	1982	0
310	20241017	154700	209378006	1982	1982	1982	1982	0
311	20241017	154600	209378006	1982	1982	1982	1982	0
312	20241017	154500	209378006	1982	1982	1982	1982	0
313	20241017	154400	209378006	1982	1982	1982	1982	0
314	20241017	154300	209378006	1982	1982	1982	1982	0
315	20241017	154200	209378006	1982	1982	1982	1982	0
316	20241017	154100	209378006	1982	1982	1982	1982	0
317	20241017	154000	209378006	1982	1982	1982	1982	0
318	20241017	153900	209378006	1982	1982	1982	1982	0
319	20241017	153800	209378006	1982	1982	1982	1982	0
320	20241017	153700	209378006	1982	1982	1982	1982	0
321	20241017	153600	209378006	1982	1982	1982	1982	0
322	20241017	153500	209378006	1982	1982	1982	1982	0
323	20241017	153400	209378006	1982	1982	1982	1982	0
324	20241017	153300	209378006	1982	1982	1982	1982	0
325	20241017	153200	209378006	1982	1982	1982	1982	0
326	20241017	153100	209378006	1982	1982	1982	1982	0
327	20241017	153000	209378006	1982	1982	1982	1982	1624
328	20241017	152900	206159238	1982	1982	1982	1982	0
329	20241017	152800	206159238	1982	1982	1982	1982	0
330	20241017	152700	206159238	1982	1982	1982	1982	0
331	20241017	152600	206159238	1982	1982	1982	1982	0
332	20241017	152500	206159238	1982	1982	1982	1982	0
333	20241017	152400	206159238	1982	1982	1982	1982	0
334	20241017	152300	206159238	1982	1982	1982	1982	0
335	20241017	152200	206159238	1982	1982	1982	1982	0
336	20241017	152100	206159238	1982	1982	1982	1982	0
337	20241017	152000	206159238	1982	1982	1982	1982	0
338	20241017	151900	206159238	1982	1982	1982	1982	404
339	20241017	151800	205358510	1989	1982	1989	1981	54
340	20241017	151700	205251511	1980	1980	1980	1980	0
341	20241017	151600	205251511	1980	1980	1980	1980	0
342	20241017	151500	205251511	1980	1989	1989	1980	202
343	20241017	151400	204850804	1989	1989	1989	1989	10
344	20241017	151300	204830914	1990	1990	1990	1990	0
345	20241017	151200	204830914	1990	1990	1990	1990	1
346	20241017	151100	204828924	1992	1984	1992	1980	432
347	20241017	151000	203972826	1992	1991	1992	1991	8
348	20241017	150900	203956891	1992	1992	1992	1992	10
349	20241017	150800	203936971	1993	1993	1993	1993	20
350	20241017	150700	203897111	1983	1982	1994	1982	371
351	20241017	150600	203161746	1981	1981	1981	1980	282
352	20241017	150500	202603109	1981	1981	1981	1981	183
353	20241017	150400	202240586	1981	1984	1984	1981	1534
354	20241017	150300	199198685	1985	1985	1985	1985	101
355	20241017	150200	198998200	1985	1985	1985	1985	100
356	20241017	150100	198799700	1984	1985	1985	1984	42
357	20241017	150000	198716332	1989	1989	1989	1989	20
358	20241017	145900	198676552	1994	1994	1994	1994	10
359	20241017	145800	198656612	1984	1984	1984	1984	0
360	20241017	145700	198656612	1984	1994	1994	1984	510
361	20241017	145600	197644672	1997	1997	1997	1997	0
362	20241017	145500	197644672	1997	1982	1997	1982	1066
363	20241017	145400	195518859	1981	1981	1981	1981	102
364	20241017	145300	195316797	1980	1981	1981	1980	500
365	20241017	145200	194326795	1980	1980	1980	1980	0
366	20241017	145100	194326795	1980	1980	1980	1980	0
367	20241017	145000	194326795	1980	1980	1980	1980	0
368	20241017	144900	194326795	1980	1980	1980	1980	0
369	20241017	144800	194326795	1980	1980	1980	1980	0
370	20241017	144700	194326795	1980	1981	1981	1980	2838
371	20241017	144600	188707535	1981	1986	1986	1981	3572
372	20241017	144500	181624854	1985	1985	1985	1985	0
373	20241017	144400	181624854	1985	1985	1985	1985	0
374	20241017	144300	181624854	1985	1985	1985	1985	66
375	20241017	144200	181493844	1985	1985	1985	1985	100
376	20241017	144100	181295344	1984	1984	1984	1984	0
377	20241017	144000	181295344	1984	1984	1984	1984	0
378	20241017	143900	181295344	1984	1984	1984	1984	0
379	20241017	143800	181295344	1984	1984	1984	1984	0
380	20241017	143700	181295344	1984	1984	1984	1984	0
381	20241017	143600	181295344	1984	1985	1985	1984	200
382	20241017	143500	180898459	1985	1985	1985	1985	0
383	20241017	143400	180898459	1985	1985	1985	1985	249
384	20241017	143300	180404194	1985	1985	1985	1985	0
385	20241017	143200	180404194	1985	1985	1985	1985	0
386	20241017	143100	180404194	1985	1985	1985	1985	51
387	20241017	143000	180302959	1985	1985	1985	1985	0
388	20241017	142900	180302959	1985	1985	1985	1985	250
389	20241017	142800	179806709	1984	1984	1984	1984	281
390	20241017	142700	179249205	1984	1984	1984	1984	125
391	20241017	142600	179001205	1985	1986	1986	1985	592
392	20241017	142500	177826083	1985	1985	1985	1985	0
393	20241017	142400	177826083	1985	1985	1985	1985	0
394	20241017	142300	177826083	1985	1985	1985	1985	0
395	20241017	142200	177826083	1985	1985	1985	1985	29
396	20241017	142100	177768518	1985	1985	1985	1985	0
397	20241017	142000	177768518	1985	1985	1985	1985	0
398	20241017	141900	177768518	1985	1985	1985	1985	64
399	20241017	141800	177641478	1985	1985	1985	1985	0
400	20241017	141700	177641478	1985	1985	1985	1985	0
401	20241017	141600	177641478	1985	1985	1985	1985	0
402	20241017	141500	177641478	1985	1985	1985	1985	0
403	20241017	141400	177641478	1985	1985	1985	1985	845
404	20241017	141300	175964153	1990	1990	1990	1990	0
405	20241017	141200	175964153	1990	1990	1990	1990	0
406	20241017	141100	175964153	1990	1990	1990	1990	0
407	20241017	141000	175964153	1990	1990	1990	1990	5
408	20241017	140900	175954203	1990	1990	1990	1990	100
409	20241017	140800	175755203	1987	1987	1987	1987	0
410	20241017	140700	175755203	1987	1987	1987	1987	0
411	20241017	140600	175755203	1987	1987	1987	1987	1
412	20241017	140500	175753216	1990	1990	1990	1990	0
413	20241017	140400	175753216	1990	1990	1990	1990	0
414	20241017	140300	175753216	1990	1990	1990	1990	1
415	20241017	140200	175751226	1984	1984	1984	1984	0
416	20241017	140100	175751226	1984	1984	1984	1984	133
417	20241017	140000	175487354	1984	1984	1984	1984	0
418	20241017	135900	175487354	1984	1984	1984	1984	250
419	20241017	135800	174991354	1984	1984	1984	1984	100
420	20241017	135700	174792954	1984	1984	1984	1984	0
421	20241017	135600	174792954	1984	1984	1984	1984	0
422	20241017	135500	174792954	1984	1984	1984	1984	0
423	20241017	135400	174792954	1984	1984	1984	1984	0
424	20241017	135300	174792954	1984	1985	1985	1984	121
425	20241017	135200	174552885	1985	1986	1986	1985	16
426	20241017	135100	174521115	1986	1986	1986	1986	942
427	20241017	135000	172650303	1987	1987	1987	1987	1
428	20241017	134900	172648316	1988	1989	1989	1988	2
429	20241017	134800	172644339	1986	1989	1989	1986	5
430	20241017	134700	172634400	1988	1988	1989	1987	119
431	20241017	134600	172397926	1989	1990	1990	1989	6
432	20241017	134500	172385987	1990	1990	1990	1990	4
433	20241017	134400	172378027	1982	1982	1982	1982	0
434	20241017	134300	172378027	1982	1982	1982	1982	0
435	20241017	134200	172378027	1982	1982	1982	1982	5
436	20241017	134100	172368117	1982	1982	1982	1982	220
437	20241017	134000	171932077	1982	1982	1982	1981	503
438	20241017	133900	170935132	1982	1983	1983	1982	852
439	20241017	133800	169246243	1984	1987	1988	1984	13836
440	20241017	133700	141772162	1988	1988	1988	1988	0
441	20241017	133600	141772162	1988	1988	1988	1988	1004
442	20241017	133500	139776210	1988	1988	1988	1988	0
443	20241017	133400	139776210	1988	1988	1988	1988	0
444	20241017	133300	139776210	1988	1988	1988	1988	0
445	20241017	133200	139776210	1988	1988	1988	1988	0
446	20241017	133100	139776210	1988	1988	1988	1988	0
447	20241017	133000	139776210	1988	1988	1988	1988	0
448	20241017	132900	139776210	1988	1988	1988	1988	0
449	20241017	132800	139776210	1988	1988	1988	1988	100
450	20241017	132700	139577410	1987	1988	1989	1987	703
451	20241017	132600	138180081	1989	1989	1989	1989	2
452	20241017	132500	138176103	1989	1989	1989	1989	0
453	20241017	132400	138176103	1989	1989	1989	1989	0
454	20241017	132300	138176103	1989	1989	1989	1989	2
455	20241017	132200	138172125	1989	1989	1989	1989	7
456	20241017	132100	138158202	1989	1989	1989	1989	9
457	20241017	132000	138140301	1989	1989	1989	1989	4
458	20241017	131900	138132345	1988	1988	1988	1988	0
459	20241017	131800	138132345	1988	1988	1988	1988	421
460	20241017	131700	137295397	1988	1988	1988	1988	0
461	20241017	131600	137295397	1988	1989	1989	1988	1961
462	20241017	131500	133396032	1990	1991	1991	1990	84
463	20241017	131400	133228867	1991	1991	1991	1991	0
464	20241017	131300	133228867	1991	1991	1991	1991	0
465	20241017	131200	133228867	1991	1991	1991	1991	1
466	20241017	131100	133226876	1990	1990	1990	1990	0
467	20241017	131000	133226876	1990	1990	1990	1990	0
468	20241017	130900	133226876	1990	1990	1990	1990	50
469	20241017	130800	133127376	1990	1990	1990	1990	0
470	20241017	130700	133127376	1990	1991	1991	1990	26
471	20241017	130600	133075631	1991	1991	1991	1991	1
472	20241017	130500	133073640	1990	1990	1990	1990	5
473	20241017	130400	133063690	1991	1991	1991	1991	15
474	20241017	130300	133033825	1991	1991	1991	1991	285
475	20241017	130200	132466390	1991	1991	1991	1991	0
476	20241017	130100	132466390	1991	1991	1991	1991	0
477	20241017	130000	132466390	1991	1991	1991	1991	0
478	20241017	125900	132466390	1991	1991	1991	1991	1
479	20241017	125800	132464399	1992	1992	1992	1992	0
480	20241017	125700	132464399	1992	1992	1992	1992	0
481	20241017	125600	132464399	1992	1992	1992	1992	0
482	20241017	125500	132464399	1992	1992	1992	1992	1
483	20241017	125400	132462407	1990	1990	1990	1990	0
484	20241017	125300	132462407	1990	1990	1990	1990	0
485	20241017	125200	132462407	1990	1990	1990	1990	298
486	20241017	125100	131869387	1990	1990	1990	1990	2
487	20241017	125000	131865407	1990	1990	1990	1990	0
488	20241017	124900	131865407	1990	1990	1990	1990	0
489	20241017	124800	131865407	1990	1990	1990	1990	0
490	20241017	124700	131865407	1990	1990	1990	1990	0
491	20241017	124600	131865407	1990	1990	1990	1990	0
492	20241017	124500	131865407	1990	1990	1990	1990	0
493	20241017	124400	131865407	1990	1990	1990	1990	0
494	20241017	124300	131865407	1990	1994	1994	1990	55
495	20241017	124200	131755749	1994	1995	1995	1994	24
496	20241017	124100	131707892	1995	1995	1995	1995	0
497	20241017	124000	131707892	1995	1995	1995	1995	208
498	20241017	123900	131292932	1995	1995	1995	1995	0
499	20241017	123800	131292932	1995	1995	1995	1995	0
500	20241017	123700	131292932	1995	1995	1995	1995	50
501	20241017	123600	131193182	1996	1996	1996	1996	7
502	20241017	123500	131179210	1996	1996	1996	1996	212
503	20241017	123400	130756058	1996	1996	1996	1996	0
504	20241017	123300	130756058	1996	1996	1996	1996	0
505	20241017	123200	130756058	1996	1996	1996	1996	0
506	20241017	123100	130756058	1996	1996	1996	1996	0
507	20241017	123000	130756058	1996	1996	1996	1996	70
508	20241017	122900	130616338	1996	1992	1996	1992	1521
509	20241017	122800	127582961	1989	1989	1989	1989	0
510	20241017	122700	127582961	1989	1989	1989	1989	80
511	20241017	122600	127423841	1988	1988	1988	1988	0
512	20241017	122500	127423841	1988	1988	1988	1988	0
513	20241017	122400	127423841	1988	1988	1988	1988	0
514	20241017	122300	127423841	1988	1988	1988	1988	0
515	20241017	122200	127423841	1988	1988	1988	1988	0
516	20241017	122100	127423841	1988	1988	1988	1988	0
517	20241017	122000	127423841	1988	1988	1988	1988	0
518	20241017	121900	127423841	1988	1989	1989	1988	1759
519	20241017	121800	123926503	1990	1990	1990	1990	0
520	20241017	121700	123926503	1990	1990	1990	1990	741
521	20241017	121600	122451913	1990	1990	1990	1990	0
522	20241017	121500	122451913	1990	1990	1990	1990	0
523	20241017	121400	122451913	1990	1991	1991	1990	300
524	20241017	121300	121854912	1991	1991	1991	1991	0
525	20241017	121200	121854912	1991	1991	1991	1991	0
526	20241017	121100	121854912	1991	1991	1991	1991	0
527	20241017	121000	121854912	1991	1991	1991	1991	30
528	20241017	120900	121795182	1991	1991	1991	1991	0
529	20241017	120800	121795182	1991	1991	1991	1991	100
530	20241017	120700	121596082	1991	1991	1991	1991	0
531	20241017	120600	121596082	1991	1991	1991	1991	0
532	20241017	120500	121596082	1991	1991	1991	1991	0
533	20241017	120400	121596082	1991	1991	1991	1991	0
534	20241017	120300	121596082	1991	1992	1992	1991	210
535	20241017	120200	121177939	1991	1991	1991	1991	0
536	20241017	120100	121177939	1991	1991	1991	1991	0
537	20241017	120000	121177939	1991	1991	1991	1991	0
538	20241017	115900	121177939	1991	1991	1991	1991	18
539	20241017	115800	121142101	1991	1991	1991	1991	0
540	20241017	115700	121142101	1991	1991	1991	1991	0
541	20241017	115600	121142101	1991	1991	1991	1991	0
542	20241017	115500	121142101	1991	1991	1991	1991	0
543	20241017	115400	121142101	1991	1991	1991	1991	88
544	20241017	115300	120966893	1991	1991	1991	1991	0
545	20241017	115200	120966893	1991	1991	1991	1991	0
546	20241017	115100	120966893	1991	1991	1991	1991	0
547	20241017	115000	120966893	1991	1991	1991	1991	0
548	20241017	114900	120966893	1991	1991	1991	1991	0
549	20241017	114800	120966893	1991	1991	1991	1991	0
550	20241017	114700	120966893	1991	1991	1991	1991	120
551	20241017	114600	120727973	1992	1992	1992	1992	0
552	20241017	114500	120727973	1992	1992	1992	1992	0
553	20241017	114400	120727973	1992	1993	1993	1992	1081
554	20241017	114300	118574620	1992	1992	1992	1992	0
555	20241017	114200	118574620	1992	1992	1992	1992	0
556	20241017	114100	118574620	1992	1993	1993	1992	387
557	20241017	114000	117803714	1993	1993	1993	1993	4
558	20241017	113900	117795742	1994	1994	1994	1994	0
559	20241017	113800	117795742	1994	1994	1994	1994	0
560	20241017	113700	117795742	1994	1994	1994	1994	15
561	20241017	113600	117765832	1994	1994	1994	1994	0
562	20241017	113500	117765832	1994	1994	1994	1994	0
563	20241017	113400	117765832	1994	1994	1994	1994	2
564	20241017	113300	117761844	1994	1994	1994	1994	0
565	20241017	113200	117761844	1994	1993	1994	1993	70
566	20241017	113100	117622300	1993	1993	1993	1993	0
567	20241017	113000	117622300	1993	1993	1993	1993	25
568	20241017	112900	117572475	1993	1993	1993	1993	88
569	20241017	112800	117397091	1993	1993	1993	1993	0
570	20241017	112700	117397091	1993	1993	1993	1993	208
571	20241017	112600	116982547	1993	1993	1993	1993	125
572	20241017	112500	116733422	1993	1993	1993	1993	100
573	20241017	112400	116534122	1993	1993	1993	1993	104
574	20241017	112300	116326850	1994	1994	1994	1994	25
575	20241017	112200	116277000	1994	1994	1994	1994	0
576	20241017	112100	116277000	1994	1993	1994	1993	500
577	20241017	112000	115280023	1989	1989	1989	1989	0
578	20241017	111900	115280023	1989	1989	1989	1989	0
579	20241017	111800	115280023	1989	1989	1989	1989	553
580	20241017	111700	114180106	1988	1988	1988	1988	334
581	20241017	111600	113516114	1987	1987	1987	1987	85
582	20241017	111500	113347219	1987	1987	1987	1987	110
583	20241017	111400	113128649	1987	1987	1987	1987	1
584	20241017	111300	113126662	1987	1987	1987	1987	14
585	20241017	111200	113098844	1989	1987	1989	1986	3189
586	20241017	111100	106765074	1989	1989	1989	1989	0
587	20241017	111000	106765074	1989	1989	1989	1989	0
588	20241017	110900	106765074	1989	1989	1989	1989	0
589	20241017	110800	106765074	1989	1989	1989	1986	1500
590	20241017	110700	103786043	1989	1989	1989	1989	14
591	20241017	110600	103758197	1986	1986	1986	1986	0
592	20241017	110500	103758197	1986	1986	1986	1986	0
593	20241017	110400	103758197	1986	1986	1986	1986	100
594	20241017	110300	103559597	1986	1986	1986	1986	111
595	20241017	110200	103339151	1987	1988	1988	1987	2
596	20241017	110100	103335176	1987	1987	1987	1987	100
597	20241017	110000	103136476	1987	1987	1987	1987	96
598	20241017	105900	102945724	1987	1989	1989	1987	1648
599	20241017	105800	99671130	1990	1991	1991	1990	2
600	20241017	105700	99667149	1992	1992	1992	1992	1
601	20241017	105600	99665157	1987	1992	1992	1987	4132
602	20241017	105500	91452563	1988	1988	1988	1988	0
603	20241017	105400	91452563	1988	1988	1988	1988	0
604	20241017	105300	91452563	1988	1989	1989	1988	800
605	20241017	105200	89862149	1988	1988	1988	1988	0
606	20241017	105100	89862149	1988	1988	1988	1988	0
607	20241017	105000	89862149	1988	1988	1988	1988	0
608	20241017	104900	89862149	1988	1988	1988	1988	0
609	20241017	104800	89862149	1988	1988	1988	1988	6
610	20241017	104700	89850221	1988	1988	1988	1988	0
611	20241017	104600	89850221	1988	1988	1988	1988	1
612	20241017	104500	89848233	1988	1988	1988	1988	4
613	20241017	104400	89840281	1988	1989	1989	1988	131
614	20241017	104300	89579738	1990	1990	1990	1990	3
615	20241017	104200	89573768	1993	1993	1993	1993	1
616	20241017	104100	89571775	1992	1992	1992	1992	0
617	20241017	104000	89571775	1992	1992	1992	1992	0
618	20241017	103900	89571775	1992	1992	1992	1992	113
619	20241017	103800	89346679	1992	1992	1992	1992	0
620	20241017	103700	89346679	1992	1993	1993	1992	9
621	20241017	103600	89328743	1992	1991	1992	1985	4326
622	20241017	103500	80737226	1992	1992	1992	1992	0
623	20241017	103400	80737226	1992	1993	1993	1992	127
624	20241017	103300	80484241	1993	1993	1993	1993	0
625	20241017	103200	80484241	1993	1993	1993	1993	0
626	20241017	103100	80484241	1993	1993	1993	1993	0
627	20241017	103000	80484241	1993	1993	1993	1993	18
628	20241017	102900	80448367	1985	1985	1985	1985	0
629	20241017	102800	80448367	1985	1987	1987	1985	1325
630	20241017	102700	77817744	1987	1990	1990	1987	500
631	20241017	102600	76824241	1995	1995	1995	1995	27
632	20241017	102500	76770376	1996	1990	1996	1990	586
633	20241017	102400	75603726	1985	1990	1990	1985	1512
634	20241017	102300	72596827	1991	1991	1991	1991	401
635	20241017	102200	71798436	1994	1994	1994	1994	0
636	20241017	102100	71798436	1994	1994	1994	1994	303
637	20241017	102000	71194254	1994	1994	1994	1994	0
638	20241017	101900	71194254	1994	1995	1995	1994	82
639	20241017	101800	71030672	1997	1997	1997	1997	50
640	20241017	101700	70930822	1997	1997	1997	1997	0
641	20241017	101600	70930822	1997	1997	1997	1997	0
642	20241017	101500	70930822	1997	1997	1997	1997	0
643	20241017	101400	70930822	1997	1996	1997	1996	101
644	20241017	101300	70729139	1996	1996	1996	1996	102
645	20241017	101200	70525547	1994	1994	1994	1994	0
646	20241017	101100	70525547	1994	1994	1994	1994	1997
647	20241017	101000	66543529	1994	1994	1994	1994	50
648	20241017	100900	66443829	1994	1994	1994	1994	2
649	20241017	100800	66439841	1985	1997	1997	1985	903
650	20241017	100700	64643562	1997	1997	1997	1997	0
651	20241017	100600	64643562	1997	1997	1997	1997	1
652	20241017	100500	64641565	1997	1992	1997	1992	575
653	20241017	100400	63496055	1985	1985	1985	1985	0
654	20241017	100300	63496055	1985	1997	1997	1985	13004
655	20241017	100200	37621464	1997	1997	1997	1997	2
656	20241017	100100	37617470	1996	1997	1997	1996	1399
657	20241017	100000	34825046	1997	1997	1997	1997	134
658	20241017	095900	34557448	1997	1997	1997	1997	2
659	20241017	095800	34553454	1997	1997	1997	1997	1103
660	20241017	095700	32350763	1997	1997	1997	1997	230
661	20241017	095600	31891453	1997	1997	1997	1997	201
662	20241017	095500	31490056	1997	1997	1997	1997	201
663	20241017	095400	31088659	1997	1997	1997	1997	1300
664	20241017	095300	28492559	1996	1996	1996	1996	0
665	20241017	095200	28492559	1996	1996	1996	1996	0
666	20241017	095100	28492559	1996	1997	1997	1996	572
667	20241017	095000	27350786	1997	1997	1997	1997	0
668	20241017	094900	27350786	1997	1998	1998	1997	31
669	20241017	094800	27288872	1998	1998	1998	1998	0
670	20241017	094700	27288872	1998	1998	1998	1998	66
671	20241017	094600	27157004	2010	2010	2010	2010	14
672	20241017	094500	27128864	2010	2010	2010	2010	0
673	20241017	094400	27128864	2010	2010	2010	2010	0
674	20241017	094300	27128864	2010	2010	2010	2010	0
675	20241017	094200	27128864	2010	2010	2010	2010	3
676	20241017	094100	27122834	2010	2010	2010	2010	90
677	20241017	094000	26941934	2010	2010	2010	2010	18
678	20241017	093900	26905754	1998	1998	1998	1998	5
679	20241017	093800	26895764	1998	1999	1999	1998	586
680	20241017	093700	25724413	2010	2010	2010	2010	0
681	20241017	093600	25724413	2010	2005	2010	2005	101
682	20241017	093500	25521903	1999	1999	1999	1999	0
683	20241017	093400	25521903	1999	1999	1999	1999	0
684	20241017	093300	25521903	1999	2000	2000	1999	35
685	20241017	093200	25451904	2010	2010	2010	2010	0
686	20241017	093100	25451904	2010	2010	2010	2010	0
687	20241017	093000	25451904	2010	2010	2010	2010	0
688	20241017	092900	25451904	2010	2010	2010	2010	0
689	20241017	092800	25451904	2010	2010	2010	2010	991
690	20241017	092700	23459994	2010	1997	2010	1997	1083
691	20241017	092600	21292143	1997	1997	1997	1997	27
692	20241017	092500	21238224	1997	1997	1997	1997	100
693	20241017	092400	21038524	1997	1997	1997	1997	25
694	20241017	092300	20988599	1997	1993	1997	1992	48
695	20241017	092200	20892877	1992	1992	1992	1992	1
696	20241017	092100	20890885	1997	1995	1997	1995	19
697	20241017	092000	20852978	1991	1994	1994	1991	5813
698	20241017	091900	9272589	1995	1994	1995	1994	122
699	20241017	091800	9029219	1995	1995	1995	1995	1
700	20241017	091700	9027224	1994	1994	1994	1994	0
701	20241017	091600	9027224	1994	1997	1997	1994	262
702	20241017	091500	8504437	2010	1999	2010	1998	129
703	20241017	091400	8246589	2010	2010	2010	2010	1
704	20241017	091300	8244579	2000	2010	2010	2000	34
705	20241017	091200	8176529	2010	2010	2010	2010	46
706	20241017	091100	8084069	2000	2000	2000	2000	76
707	20241017	091000	7932069	2010	2000	2010	2000	202
708	20241017	090900	7528059	2010	2010	2010	2005	188
709	20241017	090800	7151079	2010	2010	2010	2010	9
710	20241017	090700	7132989	2010	2010	2010	2010	1
711	20241017	090600	7130979	2005	2005	2005	2005	0
712	20241017	090500	7130979	2005	2005	2005	2005	11
713	20241017	090400	7108924	2005	2005	2005	2005	508
714	20241017	090300	6090384	2005	1993	2005	1991	336
715	20241017	090200	5421356	1991	1991	1991	1991	0
716	20241017	090100	5421356	1991	1991	1991	1991	20
717	20241017	090000	5381536	1990	1988	1990	1988	2707