KissMeData/027360/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	191100	548072226	1961	1961	1961	1961	5795
3	20241024	191000	548072226	1961	1961	1961	1961	0
4	20241024	190900	548072226	1961	1961	1961	1961	0
5	20241024	190800	548072226	1961	1961	1961	1961	0
6	20241024	190700	548072226	1961	1961	1961	1961	0
7	20241024	190600	548072226	1961	1961	1961	1961	0
8	20241024	190500	548072226	1961	1961	1961	1961	0
9	20241024	190400	548072226	1961	1961	1961	1961	0
10	20241024	190300	548072226	1961	1961	1961	1961	0
11	20241024	190200	548072226	1961	1961	1961	1961	0
12	20241024	190100	548072226	1961	1961	1961	1961	0
13	20241024	190000	548072226	1961	1961	1961	1961	0
14	20241024	185900	548072226	1961	1961	1961	1961	0
15	20241024	185800	548072226	1961	1961	1961	1961	0
16	20241024	185700	548072226	1961	1961	1961	1961	0
17	20241024	185600	548072226	1961	1961	1961	1961	0
18	20241024	185500	548072226	1961	1961	1961	1961	0
19	20241024	185400	548072226	1961	1961	1961	1961	0
20	20241024	185300	548072226	1961	1961	1961	1961	0
21	20241024	185200	548072226	1961	1961	1961	1961	0
22	20241024	185100	548072226	1961	1961	1961	1961	0
23	20241024	185000	548072226	1961	1961	1961	1961	0
24	20241024	184900	548072226	1961	1961	1961	1961	0
25	20241024	184800	548072226	1961	1961	1961	1961	0
26	20241024	184700	548072226	1961	1961	1961	1961	0
27	20241024	184600	548072226	1961	1961	1961	1961	0
28	20241024	184500	548072226	1961	1961	1961	1961	0
29	20241024	184400	548072226	1961	1961	1961	1961	0
30	20241024	184300	548072226	1961	1961	1961	1961	0
31	20241024	184200	548072226	1961	1961	1961	1961	0
32	20241024	184100	548072226	1961	1961	1961	1961	5795
33	20241024	184000	548072226	1961	1961	1961	1961	0
34	20241024	183900	548072226	1961	1961	1961	1961	0
35	20241024	183800	548072226	1961	1961	1961	1961	0
36	20241024	183700	548072226	1961	1961	1961	1961	0
37	20241024	183600	548072226	1961	1961	1961	1961	0
38	20241024	183500	548072226	1961	1961	1961	1961	0
39	20241024	183400	548072226	1961	1961	1961	1961	0
40	20241024	183300	548072226	1961	1961	1961	1961	0
41	20241024	183200	548072226	1961	1961	1961	1961	0
42	20241024	183100	548072226	1961	1961	1961	1961	0
43	20241024	183000	548072226	1961	1961	1961	1961	0
44	20241024	182900	548072226	1961	1961	1961	1961	0
45	20241024	182800	548072226	1961	1961	1961	1961	0
46	20241024	182700	548072226	1961	1961	1961	1961	0
47	20241024	182600	548072226	1961	1961	1961	1961	0
48	20241024	182500	548072226	1961	1961	1961	1961	0
49	20241024	182400	548072226	1961	1961	1961	1961	0
50	20241024	182300	548072226	1961	1961	1961	1961	0
51	20241024	182200	548072226	1961	1961	1961	1961	0
52	20241024	182100	548072226	1961	1961	1961	1961	0
53	20241024	182000	548072226	1961	1961	1961	1961	0
54	20241024	181900	548072226	1961	1961	1961	1961	0
55	20241024	181800	548072226	1961	1961	1961	1961	0
56	20241024	181700	548072226	1961	1961	1961	1961	0
57	20241024	181600	548072226	1961	1961	1961	1961	0
58	20241024	181500	548072226	1961	1961	1961	1961	0
59	20241024	181400	548072226	1961	1961	1961	1961	0
60	20241024	181300	548072226	1961	1961	1961	1961	0
61	20241024	181200	548072226	1961	1961	1961	1961	0
62	20241024	181100	548072226	1961	1961	1961	1961	5795
63	20241024	181000	548072226	1961	1961	1961	1961	0
64	20241024	180900	548072226	1961	1961	1961	1961	0
65	20241024	180800	548072226	1961	1961	1961	1961	0
66	20241024	180700	548072226	1961	1961	1961	1961	0
67	20241024	180600	548072226	1961	1961	1961	1961	0
68	20241024	180500	548072226	1961	1961	1961	1961	0
69	20241024	180400	548072226	1961	1961	1961	1961	0
70	20241024	180300	548072226	1961	1961	1961	1961	0
71	20241024	180200	548072226	1961	1961	1961	1961	0
72	20241024	180100	548072226	1961	1961	1961	1961	0
73	20241024	180000	548072226	1961	1961	1961	1961	0
74	20241024	175900	548072226	1961	1961	1961	1961	0
75	20241024	175800	548072226	1961	1961	1961	1961	0
76	20241024	175700	548072226	1961	1961	1961	1961	0
77	20241024	175600	548072226	1961	1961	1961	1961	0
78	20241024	175500	548072226	1961	1961	1961	1961	0
79	20241024	175400	548072226	1961	1961	1961	1961	0
80	20241024	175300	548072226	1961	1961	1961	1961	0
81	20241024	175200	548072226	1961	1961	1961	1961	0
82	20241024	175100	548072226	1961	1961	1961	1961	0
83	20241024	175000	548072226	1961	1961	1961	1961	0
84	20241024	174900	548072226	1961	1961	1961	1961	0
85	20241024	174800	548072226	1961	1961	1961	1961	0
86	20241024	174700	548072226	1961	1961	1961	1961	0
87	20241024	174600	548072226	1961	1961	1961	1961	0
88	20241024	174500	548072226	1961	1961	1961	1961	0
89	20241024	174400	548072226	1961	1961	1961	1961	0
90	20241024	174300	548072226	1961	1961	1961	1961	0
91	20241024	174200	548072226	1961	1961	1961	1961	0
92	20241024	174100	548072226	1961	1961	1961	1961	5795
93	20241024	174000	548072226	1961	1961	1961	1961	0
94	20241024	173900	548072226	1961	1961	1961	1961	0
95	20241024	173800	548072226	1961	1961	1961	1961	0
96	20241024	173700	548072226	1961	1961	1961	1961	0
97	20241024	173600	548072226	1961	1961	1961	1961	0
98	20241024	173500	548072226	1961	1961	1961	1961	0
99	20241024	173400	548072226	1961	1961	1961	1961	0
100	20241024	173300	548072226	1961	1961	1961	1961	0
101	20241024	173200	548072226	1961	1961	1961	1961	0
102	20241024	173100	548072226	1961	1961	1961	1961	0
103	20241024	173000	548072226	1961	1961	1961	1961	0
104	20241024	172900	548072226	1961	1961	1961	1961	0
105	20241024	172800	548072226	1961	1961	1961	1961	0
106	20241024	172700	548072226	1961	1961	1961	1961	0
107	20241024	172600	548072226	1961	1961	1961	1961	0
108	20241024	172500	548072226	1961	1961	1961	1961	0
109	20241024	172400	548072226	1961	1961	1961	1961	0
110	20241024	172300	548072226	1961	1961	1961	1961	0
111	20241024	172200	548072226	1961	1961	1961	1961	0
112	20241024	172100	548072226	1961	1961	1961	1961	0
113	20241024	172000	548072226	1961	1961	1961	1961	0
114	20241024	171900	548072226	1961	1961	1961	1961	0
115	20241024	171800	548072226	1961	1961	1961	1961	0
116	20241024	171700	548072226	1961	1961	1961	1961	0
117	20241024	171600	548072226	1961	1961	1961	1961	0
118	20241024	171500	548072226	1961	1961	1961	1961	0
119	20241024	171400	548072226	1961	1961	1961	1961	0
120	20241024	171300	548072226	1961	1961	1961	1961	0
121	20241024	171200	548072226	1961	1961	1961	1961	0
122	20241024	171100	548072226	1961	1961	1961	1961	5795
123	20241024	171000	548072226	1961	1961	1961	1961	0
124	20241024	170900	548072226	1961	1961	1961	1961	0
125	20241024	170800	548072226	1961	1961	1961	1961	0
126	20241024	170700	548072226	1961	1961	1961	1961	0
127	20241024	170600	548072226	1961	1961	1961	1961	0
128	20241024	170500	548072226	1961	1961	1961	1961	0
129	20241024	170400	548072226	1961	1961	1961	1961	0
130	20241024	170300	548072226	1961	1961	1961	1961	0
131	20241024	170200	548072226	1961	1961	1961	1961	0
132	20241024	170100	548072226	1961	1961	1961	1961	0
133	20241024	170000	548072226	1961	1961	1961	1961	0
134	20241024	165900	548072226	1961	1961	1961	1961	0
135	20241024	165800	548072226	1961	1961	1961	1961	0
136	20241024	165700	548072226	1961	1961	1961	1961	0
137	20241024	165600	548072226	1961	1961	1961	1961	0
138	20241024	165500	548072226	1961	1961	1961	1961	0
139	20241024	165400	548072226	1961	1961	1961	1961	0
140	20241024	165300	548072226	1961	1961	1961	1961	0
141	20241024	165200	548072226	1961	1961	1961	1961	0
142	20241024	165100	548072226	1961	1961	1961	1961	0
143	20241024	165000	548072226	1961	1961	1961	1961	0
144	20241024	164900	548072226	1961	1961	1961	1961	0
145	20241024	164800	548072226	1961	1961	1961	1961	0
146	20241024	164700	548072226	1961	1961	1961	1961	0
147	20241024	164600	548072226	1961	1961	1961	1961	0
148	20241024	164500	548072226	1961	1961	1961	1961	0
149	20241024	164400	548072226	1961	1961	1961	1961	0
150	20241024	164300	548072226	1961	1961	1961	1961	0
151	20241024	164200	548072226	1961	1961	1961	1961	0
152	20241024	164100	548072226	1961	1961	1961	1961	5795
153	20241024	164000	548072226	1961	1961	1961	1961	0
154	20241024	163900	548072226	1961	1961	1961	1961	0
155	20241024	163800	548072226	1961	1961	1961	1961	0
156	20241024	163700	548072226	1961	1961	1961	1961	0
157	20241024	163600	548072226	1961	1961	1961	1961	0
158	20241024	163500	548072226	1961	1961	1961	1961	0
159	20241024	163400	548072226	1961	1961	1961	1961	0
160	20241024	163300	548072226	1961	1961	1961	1961	0
161	20241024	163200	548072226	1961	1961	1961	1961	0
162	20241024	163100	548072226	1961	1961	1961	1961	0
163	20241024	163000	548072226	1961	1961	1961	1961	0
164	20241024	162900	548072226	1961	1961	1961	1961	0
165	20241024	162800	548072226	1961	1961	1961	1961	0
166	20241024	162700	548072226	1961	1961	1961	1961	0
167	20241024	162600	548072226	1961	1961	1961	1961	0
168	20241024	162500	548072226	1961	1961	1961	1961	0
169	20241024	162400	548072226	1961	1961	1961	1961	0
170	20241024	162300	548072226	1961	1961	1961	1961	0
171	20241024	162200	548072226	1961	1961	1961	1961	0
172	20241024	162100	548072226	1961	1961	1961	1961	0
173	20241024	162000	548072226	1961	1961	1961	1961	0
174	20241024	161900	548072226	1961	1961	1961	1961	0
175	20241024	161800	548072226	1961	1961	1961	1961	0
176	20241024	161700	548072226	1961	1961	1961	1961	0
177	20241024	161600	548072226	1961	1961	1961	1961	0
178	20241024	161500	548072226	1961	1961	1961	1961	0
179	20241024	161400	548072226	1961	1961	1961	1961	0
180	20241024	161300	548072226	1961	1961	1961	1961	0
181	20241024	161200	548072226	1961	1961	1961	1961	0
182	20241024	161100	548072226	1961	1961	1961	1961	5795
183	20241024	161000	548072226	1961	1961	1961	1961	0
184	20241024	160900	548072226	1961	1961	1961	1961	0
185	20241024	160800	548072226	1961	1961	1961	1961	0
186	20241024	160700	548072226	1961	1961	1961	1961	0
187	20241024	160600	548072226	1961	1961	1961	1961	0
188	20241024	160500	548072226	1961	1961	1961	1961	0
189	20241024	160400	548072226	1961	1961	1961	1961	0
190	20241024	160300	548072226	1961	1961	1961	1961	0
191	20241024	160200	548072226	1961	1961	1961	1961	0
192	20241024	160100	548072226	1961	1961	1961	1961	0
193	20241024	160000	548072226	1961	1961	1961	1961	0
194	20241024	155900	548072226	1961	1961	1961	1961	0
195	20241024	155800	548072226	1961	1961	1961	1961	0
196	20241024	155700	548072226	1961	1961	1961	1961	0
197	20241024	155600	548072226	1961	1961	1961	1961	0
198	20241024	155500	548072226	1961	1961	1961	1961	0
199	20241024	155400	548072226	1961	1961	1961	1961	0
200	20241024	155300	548072226	1961	1961	1961	1961	0
201	20241024	155200	548072226	1961	1961	1961	1961	0
202	20241024	155100	548072226	1961	1961	1961	1961	0
203	20241024	155000	548072226	1961	1961	1961	1961	0
204	20241024	154900	548072226	1961	1961	1961	1961	0
205	20241024	154800	548072226	1961	1961	1961	1961	0
206	20241024	154700	548072226	1961	1961	1961	1961	0
207	20241024	154600	548072226	1961	1961	1961	1961	0
208	20241024	154500	548072226	1961	1961	1961	1961	0
209	20241024	154400	548072226	1961	1961	1961	1961	0
210	20241024	154300	548072226	1961	1961	1961	1961	0
211	20241024	154200	548072226	1961	1961	1961	1961	0
212	20241024	154100	548072226	1961	1961	1961	1961	5795
213	20241024	154000	548072226	1961	1961	1961	1961	0
214	20241024	153900	548072226	1961	1961	1961	1961	0
215	20241024	153800	548072226	1961	1961	1961	1961	0
216	20241024	153700	548072226	1961	1961	1961	1961	0
217	20241024	153600	548072226	1961	1961	1961	1961	0
218	20241024	153500	548072226	1961	1961	1961	1961	0
219	20241024	153400	548072226	1961	1961	1961	1961	0
220	20241024	153300	548072226	1961	1961	1961	1961	0
221	20241024	153200	548072226	1961	1961	1961	1961	0
222	20241024	153100	548072226	1961	1961	1961	1961	0
223	20241024	153000	548072226	1961	1961	1961	1961	5795
224	20241024	152900	536708231	1966	1966	1966	1966	0
225	20241024	152800	536708231	1966	1966	1966	1966	0
226	20241024	152700	536708231	1966	1966	1966	1966	0
227	20241024	152600	536708231	1966	1966	1966	1966	0
228	20241024	152500	536708231	1966	1966	1966	1966	0
229	20241024	152400	536708231	1966	1966	1966	1966	0
230	20241024	152300	536708231	1966	1966	1966	1966	0
231	20241024	152200	536708231	1966	1966	1966	1966	0
232	20241024	152100	536708231	1966	1966	1966	1966	0
233	20241024	152000	536708231	1966	1966	1966	1966	0
234	20241024	151900	536708231	1966	1966	1966	1961	7
235	20241024	151800	536694478	1966	1962	1966	1960	2060
236	20241024	151700	532656825	1967	1957	1967	1957	434
237	20241024	151600	531806241	1956	1960	1960	1956	3114
238	20241024	151500	525709447	1959	1960	1967	1959	231
239	20241024	151400	525256909	1969	1957	1969	1957	111
240	20241024	151300	525039596	1956	1963	1974	1956	4069
241	20241024	151200	517071125	1976	1974	1976	1961	6982
242	20241024	151100	503340371	1975	1973	1990	1965	5284
243	20241024	151000	492897965	1975	1962	1985	1957	21055
244	20241024	150900	451581986	1962	1969	2020	1962	77320
245	20241024	150800	297512805	1969	1969	1969	1969	55
246	20241024	150700	297404510	1969	1969	1969	1969	300
247	20241024	150600	296813810	1974	1974	1974	1974	0
248	20241024	150500	296813810	1974	1974	1974	1974	30
249	20241024	150400	296754590	1979	1979	1979	1979	2
250	20241024	150300	296750632	1979	1978	1979	1978	443
251	20241024	150200	295874082	1981	1981	1981	1981	0
252	20241024	150100	295874082	1981	1981	1981	1981	0
253	20241024	150000	295874082	1981	1975	1981	1975	15363
254	20241024	145900	265493081	1964	1964	1964	1964	101
255	20241024	145800	265294717	1977	1977	1977	1977	0
256	20241024	145700	265294717	1977	1977	1977	1977	0
257	20241024	145600	265294717	1977	1977	1977	1977	0
258	20241024	145500	265294717	1977	1977	1977	1977	0
259	20241024	145400	265294717	1977	1977	1977	1977	0
260	20241024	145300	265294717	1977	1977	1977	1977	0
261	20241024	145200	265294717	1977	1977	1977	1977	0
262	20241024	145100	265294717	1977	1969	1977	1968	2244
263	20241024	145000	260878276	1969	1969	1969	1969	0
264	20241024	144900	260878276	1969	1969	1969	1969	0
265	20241024	144800	260878276	1969	1969	1969	1969	60
266	20241024	144700	260760136	1977	1977	1977	1977	0
267	20241024	144600	260760136	1977	1977	1977	1977	1
268	20241024	144500	260758159	1969	1969	1969	1969	0
269	20241024	144400	260758159	1969	1969	1969	1969	328
270	20241024	144300	260112327	1970	1970	1970	1970	0
271	20241024	144200	260112327	1970	1970	1970	1970	28
272	20241024	144100	260057167	1970	1970	1970	1970	0
273	20241024	144000	260057167	1970	1970	1970	1970	0
274	20241024	143900	260057167	1970	1970	1970	1970	0
275	20241024	143800	260057167	1970	1970	1970	1970	0
276	20241024	143700	260057167	1970	1970	1970	1970	0
277	20241024	143600	260057167	1970	1979	1979	1970	2
278	20241024	143500	260053218	1969	1969	1969	1969	0
279	20241024	143400	260053218	1969	1969	1969	1969	0
280	20241024	143300	260053218	1969	1969	1969	1969	0
281	20241024	143200	260053218	1969	1971	1971	1969	8
282	20241024	143100	260037463	1980	1980	1980	1980	0
283	20241024	143000	260037463	1980	1980	1980	1980	0
284	20241024	142900	260037463	1980	1980	1980	1980	0
285	20241024	142800	260037463	1980	1980	1980	1980	0
286	20241024	142700	260037463	1980	1980	1980	1980	0
287	20241024	142600	260037463	1980	1980	1980	1980	0
288	20241024	142500	260037463	1980	1980	1980	1980	0
289	20241024	142400	260037463	1980	1972	1980	1972	11
290	20241024	142300	260015763	1980	1980	1980	1972	6
291	20241024	142200	260003905	1973	1973	1973	1973	0
292	20241024	142100	260003905	1973	1973	1973	1973	4
293	20241024	142000	259996013	1980	1980	1980	1980	0
294	20241024	141900	259996013	1980	1980	1980	1980	0
295	20241024	141800	259996013	1980	1980	1980	1980	1
296	20241024	141700	259994033	1969	1969	1969	1969	100
297	20241024	141600	259797133	1969	1972	1972	1969	135
298	20241024	141500	259531312	1980	1974	1980	1973	4
299	20241024	141400	259523411	1974	1974	1975	1974	6
300	20241024	141300	259511566	1980	1980	1980	1980	1
301	20241024	141200	259509586	1969	1972	1972	1969	6961
302	20241024	141100	245802338	1980	1971	1980	1970	1201
303	20241024	141000	243435939	1971	1976	1976	1971	1403
304	20241024	140900	240670229	1977	1977	1977	1977	0
305	20241024	140800	240670229	1977	1977	1977	1977	0
306	20241024	140700	240670229	1977	1977	1977	1977	0
307	20241024	140600	240670229	1977	1977	1977	1977	0
308	20241024	140500	240670229	1977	1977	1977	1977	0
309	20241024	140400	240670229	1977	1977	1977	1977	0
310	20241024	140300	240670229	1977	1977	1977	1977	0
311	20241024	140200	240670229	1977	1977	1977	1977	3
312	20241024	140100	240664298	1977	1977	1977	1977	2
313	20241024	140000	240660344	1980	1980	1980	1980	0
314	20241024	135900	240660344	1980	1980	1980	1980	0
315	20241024	135800	240660344	1980	1980	1980	1980	0
316	20241024	135700	240660344	1980	1980	1980	1980	0
317	20241024	135600	240660344	1980	1980	1980	1980	1
318	20241024	135500	240658364	1972	1972	1972	1972	0
319	20241024	135400	240658364	1972	1972	1972	1972	0
320	20241024	135300	240658364	1972	1972	1972	1972	0
321	20241024	135200	240658364	1972	1972	1972	1972	0
322	20241024	135100	240658364	1972	1972	1972	1972	3
323	20241024	135000	240652448	1980	1980	1980	1980	0
324	20241024	134900	240652448	1980	1980	1980	1980	0
325	20241024	134800	240652448	1980	1980	1980	1980	0
326	20241024	134700	240652448	1980	1980	1980	1980	0
327	20241024	134600	240652448	1980	1980	1980	1980	0
328	20241024	134500	240652448	1980	1980	1980	1980	0
329	20241024	134400	240652448	1980	1980	1980	1980	0
330	20241024	134300	240652448	1980	1980	1980	1980	0
331	20241024	134200	240652448	1980	1980	1980	1980	0
332	20241024	134100	240652448	1980	1980	1980	1980	0
333	20241024	134000	240652448	1980	1980	1980	1980	6
334	20241024	133900	240640568	1973	1973	1973	1973	363
335	20241024	133800	239924369	1973	1978	1978	1970	8
336	20241024	133700	239908598	1980	1972	1980	1972	2
337	20241024	133600	239904646	1974	1974	1974	1969	11270
338	20241024	133500	217696537	1981	1981	1981	1981	0
339	20241024	133400	217696537	1981	1981	1981	1981	0
340	20241024	133300	217696537	1981	1981	1981	1981	2
341	20241024	133200	217692575	1982	1973	1982	1973	1167
342	20241024	133100	215384585	1975	1973	1975	1972	1244
343	20241024	133000	212930171	1974	1981	1981	1974	2145
344	20241024	132900	208689596	1978	1978	1982	1978	47
345	20241024	132800	208596617	1976	1978	1978	1976	3
346	20241024	132700	208590687	1976	1978	1978	1976	65
347	20241024	132600	208462126	1978	1975	1978	1975	752
348	20241024	132500	206976920	1975	1973	1979	1971	22
349	20241024	132400	206933496	1971	1975	1975	1971	1765
350	20241024	132300	203448401	1976	1976	1976	1976	1
351	20241024	132200	203446425	1980	1980	1980	1980	0
352	20241024	132100	203446425	1980	1980	1980	1980	0
353	20241024	132000	203446425	1980	1978	1980	1977	3
354	20241024	131900	203440490	1979	1982	1982	1979	2
355	20241024	131800	203436529	1976	1976	1976	1976	952
356	20241024	131700	201555377	1976	1976	1976	1976	0
357	20241024	131600	201555377	1976	1974	1976	1973	91
358	20241024	131500	201375742	1974	1974	1974	1974	11
359	20241024	131400	201354028	1972	1972	1972	1972	0
360	20241024	131300	201354028	1972	1972	1972	1972	0
361	20241024	131200	201354028	1972	1972	1972	1972	1
362	20241024	131100	201352056	1976	1976	1976	1976	0
363	20241024	131000	201352056	1976	1976	1976	1976	0
364	20241024	130900	201352056	1976	1976	1976	1976	0
365	20241024	130800	201352056	1976	1976	1976	1976	0
366	20241024	130700	201352056	1976	1976	1976	1976	1
367	20241024	130600	201350080	1972	1971	1972	1971	348
368	20241024	130500	200663852	1971	1971	1971	1971	2
369	20241024	130400	200659910	1972	1972	1972	1972	0
370	20241024	130300	200659910	1972	1970	1972	1965	6936
371	20241024	130200	187010737	1973	1973	1973	1973	0
372	20241024	130100	187010737	1973	1973	1973	1973	1
373	20241024	130000	187008764	1972	1972	1972	1972	1
374	20241024	125900	187006792	1975	1972	1975	1972	2056
375	20241024	125800	182952357	1970	1970	1970	1970	110
376	20241024	125700	182735657	1974	1974	1974	1974	0
377	20241024	125600	182735657	1974	1974	1974	1974	1
378	20241024	125500	182733683	1969	1976	1976	1969	6146
379	20241024	125400	170607463	1980	1980	1980	1980	0
380	20241024	125300	170607463	1980	1980	1980	1980	0
381	20241024	125200	170607463	1980	1980	1980	1980	0
382	20241024	125100	170607463	1980	1980	1980	1980	1
383	20241024	125000	170605483	1977	1977	1977	1977	0
384	20241024	124900	170605483	1977	1977	1977	1977	7
385	20241024	124800	170591644	1976	1976	1976	1976	0
386	20241024	124700	170591644	1976	1976	1976	1976	282
387	20241024	124600	170034412	1980	1980	1980	1980	0
388	20241024	124500	170034412	1980	1980	1980	1980	2
389	20241024	124400	170030452	1980	1980	1980	1980	50
390	20241024	124300	169931452	1980	1980	1980	1980	200
391	20241024	124200	169535452	1978	1979	1979	1978	1703
392	20241024	124100	166165518	1980	1980	1980	1980	0
393	20241024	124000	166165518	1980	1980	1980	1980	0
394	20241024	123900	166165518	1980	1980	1980	1980	0
395	20241024	123800	166165518	1980	1980	1980	1980	0
396	20241024	123700	166165518	1980	1980	1980	1980	0
397	20241024	123600	166165518	1980	1981	1981	1980	849
398	20241024	123500	164484345	1984	1984	1984	1984	0
399	20241024	123400	164484345	1984	1984	1984	1984	70
400	20241024	123300	164345465	1990	1984	1990	1982	19
401	20241024	123200	164307770	1986	1985	1991	1985	5
402	20241024	123100	164297829	1984	1984	1984	1984	63
403	20241024	123000	164172837	1984	1984	1984	1984	855
404	20241024	122900	162476517	1985	1985	1985	1985	1
405	20241024	122800	162474532	1984	1984	1984	1984	140
406	20241024	122700	162196772	1984	1984	1984	1984	0
407	20241024	122600	162196772	1984	1984	1984	1984	4
408	20241024	122500	162188836	1981	1981	1981	1981	8
409	20241024	122400	162172988	1984	1984	1984	1984	0
410	20241024	122300	162172988	1984	1984	1984	1984	0
411	20241024	122200	162172988	1984	1984	1984	1984	0
412	20241024	122100	162172988	1984	1984	1984	1984	134
413	20241024	122000	161907132	1984	1984	1984	1984	1
414	20241024	121900	161905148	1984	1984	1984	1984	2
415	20241024	121800	161901180	1983	1983	1983	1983	5
416	20241024	121700	161891265	1980	1980	1980	1980	3
417	20241024	121600	161885325	1983	1983	1983	1983	0
418	20241024	121500	161885325	1983	1983	1983	1983	0
419	20241024	121400	161885325	1983	1982	1983	1982	1706
420	20241024	121300	158503032	1982	1982	1982	1982	0
421	20241024	121200	158503032	1982	1982	1982	1982	0
422	20241024	121100	158503032	1982	1982	1982	1982	0
423	20241024	121000	158503032	1982	1982	1982	1982	0
424	20241024	120900	158503032	1982	1982	1982	1982	1
425	20241024	120800	158501050	1982	1982	1982	1982	0
426	20241024	120700	158501050	1982	1982	1982	1982	0
427	20241024	120600	158501050	1982	1982	1982	1982	0
428	20241024	120500	158501050	1982	1982	1982	1982	0
429	20241024	120400	158501050	1982	1981	1982	1981	101
430	20241024	120300	158300968	1981	1981	1981	1981	0
431	20241024	120200	158300968	1981	1981	1981	1981	0
432	20241024	120100	158300968	1981	1981	1981	1981	123
433	20241024	120000	158057305	1982	1982	1982	1982	0
434	20241024	115900	158057305	1982	1982	1982	1982	0
435	20241024	115800	158057305	1982	1982	1982	1982	0
436	20241024	115700	158057305	1982	1982	1982	1982	0
437	20241024	115600	158057305	1982	1982	1982	1982	0
438	20241024	115500	158057305	1982	1982	1982	1982	0
439	20241024	115400	158057305	1982	1982	1982	1982	0
440	20241024	115300	158057305	1982	1982	1982	1982	10
441	20241024	115200	158037485	1981	1981	1981	1981	1
442	20241024	115100	158035504	1981	1981	1981	1981	3
443	20241024	115000	158029561	1982	1982	1982	1982	0
444	20241024	114900	158029561	1982	1982	1982	1982	0
445	20241024	114800	158029561	1982	1982	1982	1982	0
446	20241024	114700	158029561	1982	1982	1982	1982	50
447	20241024	114600	157930461	1982	1982	1982	1982	0
448	20241024	114500	157930461	1982	1982	1982	1982	0
449	20241024	114400	157930461	1982	1982	1982	1982	0
450	20241024	114300	157930461	1982	1982	1982	1982	0
451	20241024	114200	157930461	1982	1982	1982	1982	0
452	20241024	114100	157930461	1982	1982	1982	1982	100
453	20241024	114000	157732261	1982	1982	1982	1982	0
454	20241024	113900	157732261	1982	1982	1982	1982	2
455	20241024	113800	157728297	1982	1982	1982	1982	1
456	20241024	113700	157726315	1982	1982	1982	1982	0
457	20241024	113600	157726315	1982	1982	1982	1982	0
458	20241024	113500	157726315	1982	1982	1982	1982	1
459	20241024	113400	157724333	1982	1982	1982	1982	801
460	20241024	113300	156136751	1982	1982	1982	1982	0
461	20241024	113200	156136751	1982	1980	1982	1980	7
462	20241024	113100	156122881	1980	1980	1980	1980	3
463	20241024	113000	156116941	1982	1982	1982	1982	50
464	20241024	112900	156017841	1982	1982	1982	1982	0
465	20241024	112800	156017841	1982	1982	1982	1982	0
466	20241024	112700	156017841	1982	1982	1982	1982	0
467	20241024	112600	156017841	1982	1982	1982	1982	7
468	20241024	112500	156003967	1980	1980	1980	1980	5
469	20241024	112400	155994067	1982	1983	1983	1982	3162
470	20241024	112300	149723980	1984	1984	1984	1984	761
471	20241024	112200	148214156	1986	1986	1986	1986	0
472	20241024	112100	148214156	1986	1986	1986	1986	82
473	20241024	112000	148051304	1985	1985	1985	1985	88
474	20241024	111900	147876624	1985	1985	1985	1985	10
475	20241024	111800	147856774	1985	1985	1985	1985	10
476	20241024	111700	147836924	1985	1985	1985	1984	73
477	20241024	111600	147692088	1984	1984	1984	1984	30
478	20241024	111500	147632568	1985	1985	1985	1984	65
479	20241024	111400	147503603	1984	1985	1985	1984	4083
480	20241024	111300	139399931	1985	1985	1985	1985	3
481	20241024	111200	139393976	1986	1988	1988	1986	999
482	20241024	111100	137409960	1986	1992	1992	1986	2004
483	20241024	111000	133426004	1991	1995	1995	1991	72
484	20241024	110900	133282643	1995	1995	1995	1995	3
485	20241024	110800	133276658	1995	1995	1995	1995	0
486	20241024	110700	133276658	1995	1995	1995	1995	4
487	20241024	110600	133268678	1995	1995	1995	1995	4
488	20241024	110500	133260698	1995	1987	1995	1985	6064
489	20241024	110400	121212520	1987	1993	1993	1987	9512
490	20241024	110300	102300652	1993	1991	1993	1990	1184
491	20241024	110200	99944482	1993	1993	1993	1993	0
492	20241024	110100	99944482	1993	1994	1994	1992	22
493	20241024	110000	99900644	1994	1994	1994	1994	0
494	20241024	105900	99900644	1994	1994	1994	1994	0
495	20241024	105800	99900644	1994	1994	1994	1994	0
496	20241024	105700	99900644	1994	1994	1994	1994	11
497	20241024	105600	99878710	1994	1994	1994	1994	100
498	20241024	105500	99679310	1993	1991	1993	1991	620
499	20241024	105400	98444754	1991	1990	1991	1990	958
500	20241024	105300	96538333	1990	1990	1990	1990	1
501	20241024	105200	96536343	1992	1992	1992	1992	0
502	20241024	105100	96536343	1992	1992	1992	1992	107
503	20241024	105000	96323199	1992	1992	1994	1992	15
504	20241024	104900	96293311	1992	1994	1994	1992	7
505	20241024	104800	96279357	1995	1992	1995	1992	341
506	20241024	104700	95599410	1991	1993	1993	1990	2646
507	20241024	104600	90332673	1993	1993	1993	1993	155
508	20241024	104500	90023758	1993	1991	1993	1990	7
509	20241024	104400	90009822	1993	1993	1993	1993	0
510	20241024	104300	90009822	1993	1993	1993	1993	0
511	20241024	104200	90009822	1993	1993	1993	1993	10
512	20241024	104100	89989892	1994	1994	1994	1994	0
513	20241024	104000	89989892	1994	1994	1994	1994	0
514	20241024	103900	89989892	1994	1994	1994	1994	3
515	20241024	103800	89983910	1994	1994	1994	1994	12
516	20241024	103700	89959982	1994	1994	1994	1994	0
517	20241024	103600	89959982	1994	1990	1994	1990	846
518	20241024	103500	88275808	1990	1989	1990	1989	214
519	20241024	103400	87850161	1989	1985	1989	1985	1626
520	20241024	103300	84620281	1985	1983	1985	1983	1190
521	20241024	103200	82259993	1983	1983	1983	1983	0
522	20241024	103100	82259993	1983	1983	1983	1983	0
523	20241024	103000	82259993	1983	1983	1983	1983	0
524	20241024	102900	82259993	1983	1983	1983	1983	0
525	20241024	102800	82259993	1983	1983	1983	1983	0
526	20241024	102700	82259993	1983	1983	1983	1983	0
527	20241024	102600	82259993	1983	1983	1983	1983	1
528	20241024	102500	82258010	1982	1982	1982	1982	300
529	20241024	102400	81663410	1982	1982	1982	1982	0
530	20241024	102300	81663410	1982	1982	1982	1982	0
531	20241024	102200	81663410	1982	1982	1982	1982	0
532	20241024	102100	81663410	1982	1982	1982	1982	100
533	20241024	102000	81465210	1982	1982	1982	1982	1
534	20241024	101900	81463228	1982	1982	1982	1982	0
535	20241024	101800	81463228	1982	1977	1982	1977	1582
536	20241024	101700	78331026	1977	1977	1977	1977	0
537	20241024	101600	78331026	1977	1977	1977	1977	200
538	20241024	101500	77935626	1975	1975	1975	1975	3
539	20241024	101400	77929701	1977	1977	1977	1977	0
540	20241024	101300	77929701	1977	1977	1977	1977	0
541	20241024	101200	77929701	1977	1977	1977	1977	0
542	20241024	101100	77929701	1977	1977	1977	1977	0
543	20241024	101000	77929701	1977	1976	1977	1976	5
544	20241024	100900	77919817	1976	1975	1976	1975	5
545	20241024	100800	77909938	1973	1973	1979	1973	4
546	20241024	100700	77902038	1973	1973	1973	1973	2
547	20241024	100600	77898092	1973	1973	1979	1971	7
548	20241024	100500	77884277	1971	1970	1979	1970	5
549	20241024	100400	77874413	1970	1970	1972	1970	6
550	20241024	100300	77862589	1970	1970	1979	1970	6
551	20241024	100200	77850760	1971	1979	1979	1971	6694
552	20241024	100100	64616402	1980	1980	1983	1980	5
553	20241024	100000	64606499	1979	1980	1983	1979	193
554	20241024	095900	64224503	1983	1980	1983	1980	178
555	20241024	095800	63872060	1983	1981	1983	1980	3111
556	20241024	095700	57710278	1983	1981	1983	1981	2
557	20241024	095600	57706314	1983	1982	1983	1982	418
558	20241024	095500	56877837	1982	1982	1982	1982	0
559	20241024	095400	56877837	1982	1981	1982	1981	500
560	20241024	095300	55887336	1981	1981	1981	1981	0
561	20241024	095200	55887336	1981	1981	1981	1981	0
562	20241024	095100	55887336	1981	1981	1981	1981	0
563	20241024	095000	55887336	1981	1981	1981	1981	5
564	20241024	094900	55877431	1981	1978	1981	1978	30
565	20241024	094800	55818004	1981	1977	1981	1976	14
566	20241024	094700	55790318	1977	1977	1981	1977	5
567	20241024	094600	55780426	1977	1977	1981	1977	6
568	20241024	094500	55768557	1973	1976	1976	1973	461
569	20241024	094400	54858924	1975	1975	1975	1975	0
570	20241024	094300	54858924	1975	1976	1976	1975	2
571	20241024	094200	54854973	1979	1977	1979	1977	30
572	20241024	094100	54795643	1980	1973	1981	1973	41
573	20241024	094000	54714671	1973	1967	1973	1967	8
574	20241024	093900	54698893	1977	1981	1981	1967	3
575	20241024	093800	54692968	1967	1977	1984	1963	1245
576	20241024	093700	52246123	1964	1964	1964	1964	0
577	20241024	093600	52246123	1964	1969	1974	1964	3412
578	20241024	093500	45515983	1961	1961	1961	1961	0
579	20241024	093400	45515983	1961	1961	1961	1961	0
580	20241024	093300	45515983	1961	1961	1961	1961	114
581	20241024	093200	45292429	1960	1960	1960	1960	0
582	20241024	093100	45292429	1960	1960	1960	1960	0
583	20241024	093000	45292429	1960	1963	1963	1960	2161
584	20241024	092900	41055169	1963	1963	1963	1963	0
585	20241024	092800	41055169	1963	1963	1963	1963	10
586	20241024	092700	41035539	1969	1969	1969	1969	0
587	20241024	092600	41035539	1969	1968	1969	1968	1600
588	20241024	092500	37886639	1968	1968	1968	1968	111
589	20241024	092400	37668191	1961	1963	1963	1961	855
590	20241024	092300	35991028	1962	1963	1963	1962	440
591	20241024	092200	35127648	1963	1964	1964	1963	1007
592	20241024	092100	33150906	1964	1964	1964	1964	54
593	20241024	092000	33044850	1960	1962	1962	1960	19
594	20241024	091900	33007590	1968	1958	1968	1958	41
595	20241024	091800	32927302	1958	1963	1963	1958	6276
596	20241024	091700	20620230	1963	1965	1965	1963	795
597	20241024	091600	19059609	1966	1972	1972	1966	2322
598	20241024	091500	14485421	1972	1974	1974	1972	230
599	20241024	091400	14031438	1975	1976	1976	1975	847
600	20241024	091300	12358413	1976	1977	1977	1976	24
601	20241024	091200	12310988	1977	1977	1977	1977	0
602	20241024	091100	12310988	1977	1977	1977	1977	5
603	20241024	091000	12301103	1979	1979	1979	1979	0
604	20241024	090900	12301103	1979	1982	1982	1979	1534
605	20241024	090800	9262457	1995	1995	1995	1995	0
606	20241024	090700	9262457	1995	1995	1995	1995	3
607	20241024	090600	9256472	1985	1997	1997	1982	3511
608	20241024	090500	2282075	1999	1999	1999	1999	1
609	20241024	090400	2280076	1980	1980	1980	1980	0
610	20241024	090300	2280076	1980	1980	1980	1980	0
611	20241024	090200	2280076	1980	1980	1980	1980	0
612	20241024	090100	2280076	1980	1980	1980	1980	334
613	20241024	090000	1618756	2010	1974	2010	1974	820