KissMeData/060480/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	194200	15761777	1968	1968	1968	1968	411
3	20241018	194100	15761777	1968	1968	1968	1968	0
4	20241018	194000	15761777	1968	1968	1968	1968	0
5	20241018	193900	15761777	1968	1968	1968	1968	0
6	20241018	193800	15761777	1968	1968	1968	1968	0
7	20241018	193700	15761777	1968	1968	1968	1968	0
8	20241018	193600	15761777	1968	1968	1968	1968	0
9	20241018	193500	15761777	1968	1968	1968	1968	0
10	20241018	193400	15761777	1968	1968	1968	1968	0
11	20241018	193300	15761777	1968	1968	1968	1968	0
12	20241018	193200	15761777	1968	1968	1968	1968	0
13	20241018	193100	15761777	1968	1968	1968	1968	0
14	20241018	193000	15761777	1968	1968	1968	1968	0
15	20241018	192900	15761777	1968	1968	1968	1968	0
16	20241018	192800	15761777	1968	1968	1968	1968	0
17	20241018	192700	15761777	1968	1968	1968	1968	0
18	20241018	192600	15761777	1968	1968	1968	1968	0
19	20241018	192500	15761777	1968	1968	1968	1968	0
20	20241018	192400	15761777	1968	1968	1968	1968	0
21	20241018	192300	15761777	1968	1968	1968	1968	0
22	20241018	192200	15761777	1968	1968	1968	1968	0
23	20241018	192100	15761777	1968	1968	1968	1968	0
24	20241018	192000	15761777	1968	1968	1968	1968	0
25	20241018	191900	15761777	1968	1968	1968	1968	0
26	20241018	191800	15761777	1968	1968	1968	1968	0
27	20241018	191700	15761777	1968	1968	1968	1968	0
28	20241018	191600	15761777	1968	1968	1968	1968	0
29	20241018	191500	15761777	1968	1968	1968	1968	0
30	20241018	191400	15761777	1968	1968	1968	1968	0
31	20241018	191300	15761777	1968	1968	1968	1968	0
32	20241018	191200	15761777	1968	1968	1968	1968	411
33	20241018	191100	15761777	1968	1968	1968	1968	0
34	20241018	191000	15761777	1968	1968	1968	1968	0
35	20241018	190900	15761777	1968	1968	1968	1968	0
36	20241018	190800	15761777	1968	1968	1968	1968	0
37	20241018	190700	15761777	1968	1968	1968	1968	0
38	20241018	190600	15761777	1968	1968	1968	1968	0
39	20241018	190500	15761777	1968	1968	1968	1968	0
40	20241018	190400	15761777	1968	1968	1968	1968	0
41	20241018	190300	15761777	1968	1968	1968	1968	0
42	20241018	190200	15761777	1968	1968	1968	1968	0
43	20241018	190100	15761777	1968	1968	1968	1968	0
44	20241018	190000	15761777	1968	1968	1968	1968	0
45	20241018	185900	15761777	1968	1968	1968	1968	0
46	20241018	185800	15761777	1968	1968	1968	1968	0
47	20241018	185700	15761777	1968	1968	1968	1968	0
48	20241018	185600	15761777	1968	1968	1968	1968	0
49	20241018	185500	15761777	1968	1968	1968	1968	0
50	20241018	185400	15761777	1968	1968	1968	1968	0
51	20241018	185300	15761777	1968	1968	1968	1968	0
52	20241018	185200	15761777	1968	1968	1968	1968	0
53	20241018	185100	15761777	1968	1968	1968	1968	0
54	20241018	185000	15761777	1968	1968	1968	1968	0
55	20241018	184900	15761777	1968	1968	1968	1968	0
56	20241018	184800	15761777	1968	1968	1968	1968	0
57	20241018	184700	15761777	1968	1968	1968	1968	0
58	20241018	184600	15761777	1968	1968	1968	1968	0
59	20241018	184500	15761777	1968	1968	1968	1968	0
60	20241018	184400	15761777	1968	1968	1968	1968	0
61	20241018	184300	15761777	1968	1968	1968	1968	0
62	20241018	184200	15761777	1968	1968	1968	1968	411
63	20241018	184100	15761777	1968	1968	1968	1968	0
64	20241018	184000	15761777	1968	1968	1968	1968	0
65	20241018	183900	15761777	1968	1968	1968	1968	0
66	20241018	183800	15761777	1968	1968	1968	1968	0
67	20241018	183700	15761777	1968	1968	1968	1968	0
68	20241018	183600	15761777	1968	1968	1968	1968	0
69	20241018	183500	15761777	1968	1968	1968	1968	0
70	20241018	183400	15761777	1968	1968	1968	1968	0
71	20241018	183300	15761777	1968	1968	1968	1968	0
72	20241018	183200	15761777	1968	1968	1968	1968	0
73	20241018	183100	15761777	1968	1968	1968	1968	0
74	20241018	183000	15761777	1968	1968	1968	1968	0
75	20241018	182900	15761777	1968	1968	1968	1968	0
76	20241018	182800	15761777	1968	1968	1968	1968	0
77	20241018	182700	15761777	1968	1968	1968	1968	0
78	20241018	182600	15761777	1968	1968	1968	1968	0
79	20241018	182500	15761777	1968	1968	1968	1968	0
80	20241018	182400	15761777	1968	1968	1968	1968	0
81	20241018	182300	15761777	1968	1968	1968	1968	0
82	20241018	182200	15761777	1968	1968	1968	1968	0
83	20241018	182100	15761777	1968	1968	1968	1968	0
84	20241018	182000	15761777	1968	1968	1968	1968	0
85	20241018	181900	15761777	1968	1968	1968	1968	0
86	20241018	181800	15761777	1968	1968	1968	1968	0
87	20241018	181700	15761777	1968	1968	1968	1968	0
88	20241018	181600	15761777	1968	1968	1968	1968	0
89	20241018	181500	15761777	1968	1968	1968	1968	0
90	20241018	181400	15761777	1968	1968	1968	1968	0
91	20241018	181300	15761777	1968	1968	1968	1968	0
92	20241018	181200	15761777	1968	1968	1968	1968	411
93	20241018	181100	15761777	1968	1968	1968	1968	0
94	20241018	181000	15761777	1968	1968	1968	1968	0
95	20241018	180900	15761777	1968	1968	1968	1968	0
96	20241018	180800	15761777	1968	1968	1968	1968	0
97	20241018	180700	15761777	1968	1968	1968	1968	0
98	20241018	180600	15761777	1968	1968	1968	1968	0
99	20241018	180500	15761777	1968	1968	1968	1968	0
100	20241018	180400	15761777	1968	1968	1968	1968	0
101	20241018	180300	15761777	1968	1968	1968	1968	0
102	20241018	180200	15761777	1968	1968	1968	1968	0
103	20241018	180100	15761777	1968	1968	1968	1968	0
104	20241018	180000	15761777	1968	1968	1968	1968	0
105	20241018	175900	15761777	1968	1968	1968	1968	0
106	20241018	175800	15761777	1968	1968	1968	1968	0
107	20241018	175700	15761777	1968	1968	1968	1968	0
108	20241018	175600	15761777	1968	1968	1968	1968	0
109	20241018	175500	15761777	1968	1968	1968	1968	0
110	20241018	175400	15761777	1968	1968	1968	1968	0
111	20241018	175300	15761777	1968	1968	1968	1968	0
112	20241018	175200	15761777	1968	1968	1968	1968	0
113	20241018	175100	15761777	1968	1968	1968	1968	0
114	20241018	175000	15761777	1968	1968	1968	1968	0
115	20241018	174900	15761777	1968	1968	1968	1968	0
116	20241018	174800	15761777	1968	1968	1968	1968	0
117	20241018	174700	15761777	1968	1968	1968	1968	0
118	20241018	174600	15761777	1968	1968	1968	1968	0
119	20241018	174500	15761777	1968	1968	1968	1968	0
120	20241018	174400	15761777	1968	1968	1968	1968	0
121	20241018	174300	15761777	1968	1968	1968	1968	0
122	20241018	174200	15761777	1968	1968	1968	1968	411
123	20241018	174100	15761777	1968	1968	1968	1968	0
124	20241018	174000	15761777	1968	1968	1968	1968	0
125	20241018	173900	15761777	1968	1968	1968	1968	0
126	20241018	173800	15761777	1968	1968	1968	1968	0
127	20241018	173700	15761777	1968	1968	1968	1968	0
128	20241018	173600	15761777	1968	1968	1968	1968	0
129	20241018	173500	15761777	1968	1968	1968	1968	0
130	20241018	173400	15761777	1968	1968	1968	1968	0
131	20241018	173300	15761777	1968	1968	1968	1968	0
132	20241018	173200	15761777	1968	1968	1968	1968	0
133	20241018	173100	15761777	1968	1968	1968	1968	0
134	20241018	173000	15761777	1968	1968	1968	1968	0
135	20241018	172900	15761777	1968	1968	1968	1968	0
136	20241018	172800	15761777	1968	1968	1968	1968	0
137	20241018	172700	15761777	1968	1968	1968	1968	0
138	20241018	172600	15761777	1968	1968	1968	1968	0
139	20241018	172500	15761777	1968	1968	1968	1968	0
140	20241018	172400	15761777	1968	1968	1968	1968	0
141	20241018	172300	15761777	1968	1968	1968	1968	0
142	20241018	172200	15761777	1968	1968	1968	1968	0
143	20241018	172100	15761777	1968	1968	1968	1968	0
144	20241018	172000	15761777	1968	1968	1968	1968	0
145	20241018	171900	15761777	1968	1968	1968	1968	0
146	20241018	171800	15761777	1968	1968	1968	1968	0
147	20241018	171700	15761777	1968	1968	1968	1968	0
148	20241018	171600	15761777	1968	1968	1968	1968	0
149	20241018	171500	15761777	1968	1968	1968	1968	0
150	20241018	171400	15761777	1968	1968	1968	1968	0
151	20241018	171300	15761777	1968	1968	1968	1968	0
152	20241018	171200	15761777	1968	1968	1968	1968	411
153	20241018	171100	15761777	1968	1968	1968	1968	0
154	20241018	171000	15761777	1968	1968	1968	1968	0
155	20241018	170900	15761777	1968	1968	1968	1968	0
156	20241018	170800	15761777	1968	1968	1968	1968	0
157	20241018	170700	15761777	1968	1968	1968	1968	0
158	20241018	170600	15761777	1968	1968	1968	1968	0
159	20241018	170500	15761777	1968	1968	1968	1968	0
160	20241018	170400	15761777	1968	1968	1968	1968	0
161	20241018	170300	15761777	1968	1968	1968	1968	0
162	20241018	170200	15761777	1968	1968	1968	1968	0
163	20241018	170100	15761777	1968	1968	1968	1968	0
164	20241018	170000	15761777	1968	1968	1968	1968	0
165	20241018	165900	15761777	1968	1968	1968	1968	0
166	20241018	165800	15761777	1968	1968	1968	1968	0
167	20241018	165700	15761777	1968	1968	1968	1968	0
168	20241018	165600	15761777	1968	1968	1968	1968	0
169	20241018	165500	15761777	1968	1968	1968	1968	0
170	20241018	165400	15761777	1968	1968	1968	1968	0
171	20241018	165300	15761777	1968	1968	1968	1968	0
172	20241018	165200	15761777	1968	1968	1968	1968	0
173	20241018	165100	15761777	1968	1968	1968	1968	0
174	20241018	165000	15761777	1968	1968	1968	1968	0
175	20241018	164900	15761777	1968	1968	1968	1968	0
176	20241018	164800	15761777	1968	1968	1968	1968	0
177	20241018	164700	15761777	1968	1968	1968	1968	0
178	20241018	164600	15761777	1968	1968	1968	1968	0
179	20241018	164500	15761777	1968	1968	1968	1968	0
180	20241018	164400	15761777	1968	1968	1968	1968	0
181	20241018	164300	15761777	1968	1968	1968	1968	0
182	20241018	164200	15761777	1968	1968	1968	1968	411
183	20241018	164100	15761777	1968	1968	1968	1968	0
184	20241018	164000	15761777	1968	1968	1968	1968	0
185	20241018	163900	15761777	1968	1968	1968	1968	0
186	20241018	163800	15761777	1968	1968	1968	1968	0
187	20241018	163700	15761777	1968	1968	1968	1968	0
188	20241018	163600	15761777	1968	1968	1968	1968	0
189	20241018	163500	15761777	1968	1968	1968	1968	0
190	20241018	163400	15761777	1968	1968	1968	1968	0
191	20241018	163300	15761777	1968	1968	1968	1968	0
192	20241018	163200	15761777	1968	1968	1968	1968	0
193	20241018	163100	15761777	1968	1968	1968	1968	0
194	20241018	163000	15761777	1968	1968	1968	1968	0
195	20241018	162900	15761777	1968	1968	1968	1968	0
196	20241018	162800	15761777	1968	1968	1968	1968	0
197	20241018	162700	15761777	1968	1968	1968	1968	0
198	20241018	162600	15761777	1968	1968	1968	1968	0
199	20241018	162500	15761777	1968	1968	1968	1968	0
200	20241018	162400	15761777	1968	1968	1968	1968	0
201	20241018	162300	15761777	1968	1968	1968	1968	0
202	20241018	162200	15761777	1968	1968	1968	1968	0
203	20241018	162100	15761777	1968	1968	1968	1968	0
204	20241018	162000	15761777	1968	1968	1968	1968	0
205	20241018	161900	15761777	1968	1968	1968	1968	0
206	20241018	161800	15761777	1968	1968	1968	1968	0
207	20241018	161700	15761777	1968	1968	1968	1968	0
208	20241018	161600	15761777	1968	1968	1968	1968	0
209	20241018	161500	15761777	1968	1968	1968	1968	0
210	20241018	161400	15761777	1968	1968	1968	1968	0
211	20241018	161300	15761777	1968	1968	1968	1968	0
212	20241018	161200	15761777	1968	1968	1968	1968	411
213	20241018	161100	15761777	1968	1968	1968	1968	0
214	20241018	161000	15761777	1968	1968	1968	1968	0
215	20241018	160900	15761777	1968	1968	1968	1968	0
216	20241018	160800	15761777	1968	1968	1968	1968	0
217	20241018	160700	15761777	1968	1968	1968	1968	0
218	20241018	160600	15761777	1968	1968	1968	1968	0
219	20241018	160500	15761777	1968	1968	1968	1968	0
220	20241018	160400	15761777	1968	1968	1968	1968	0
221	20241018	160300	15761777	1968	1968	1968	1968	0
222	20241018	160200	15761777	1968	1968	1968	1968	0
223	20241018	160100	15761777	1968	1968	1968	1968	0
224	20241018	160000	15761777	1968	1968	1968	1968	0
225	20241018	155900	15761777	1968	1968	1968	1968	0
226	20241018	155800	15761777	1968	1968	1968	1968	0
227	20241018	155700	15761777	1968	1968	1968	1968	0
228	20241018	155600	15761777	1968	1968	1968	1968	0
229	20241018	155500	15761777	1968	1968	1968	1968	0
230	20241018	155400	15761777	1968	1968	1968	1968	0
231	20241018	155300	15761777	1968	1968	1968	1968	0
232	20241018	155200	15761777	1968	1968	1968	1968	0
233	20241018	155100	15761777	1968	1968	1968	1968	0
234	20241018	155000	15761777	1968	1968	1968	1968	0
235	20241018	154900	15761777	1968	1968	1968	1968	0
236	20241018	154800	15761777	1968	1968	1968	1968	0
237	20241018	154700	15761777	1968	1968	1968	1968	0
238	20241018	154600	15761777	1968	1968	1968	1968	0
239	20241018	154500	15761777	1968	1968	1968	1968	0
240	20241018	154400	15761777	1968	1968	1968	1968	0
241	20241018	154300	15761777	1968	1968	1968	1968	0
242	20241018	154200	15761777	1968	1968	1968	1968	411
243	20241018	154100	15761777	1968	1968	1968	1968	0
244	20241018	154000	15761777	1968	1968	1968	1968	0
245	20241018	153900	15761777	1968	1968	1968	1968	0
246	20241018	153800	15761777	1968	1968	1968	1968	0
247	20241018	153700	15761777	1968	1968	1968	1968	0
248	20241018	153600	15761777	1968	1968	1968	1968	0
249	20241018	153500	15761777	1968	1968	1968	1968	0
250	20241018	153400	15761777	1968	1968	1968	1968	0
251	20241018	153300	15761777	1968	1968	1968	1968	0
252	20241018	153200	15761777	1968	1968	1968	1968	0
253	20241018	153100	15761777	1968	1968	1968	1968	0
254	20241018	153000	15761777	1968	1968	1968	1968	411
255	20241018	152900	14952929	1968	1968	1968	1968	0
256	20241018	152800	14952929	1968	1968	1968	1968	0
257	20241018	152700	14952929	1968	1968	1968	1968	0
258	20241018	152600	14952929	1968	1968	1968	1968	0
259	20241018	152500	14952929	1968	1968	1968	1968	0
260	20241018	152400	14952929	1968	1968	1968	1968	0
261	20241018	152300	14952929	1968	1968	1968	1968	0
262	20241018	152200	14952929	1968	1968	1968	1968	0
263	20241018	152100	14952929	1968	1968	1968	1968	0
264	20241018	152000	14952929	1968	1968	1968	1968	0
265	20241018	151900	14952929	1968	1968	1968	1968	0
266	20241018	151800	14952929	1968	1968	1968	1968	0
267	20241018	151700	14952929	1968	1968	1968	1968	0
268	20241018	151600	14952929	1968	1968	1968	1968	1
269	20241018	151500	14950961	1968	1968	1968	1968	1
270	20241018	151400	14948993	1967	1967	1967	1967	0
271	20241018	151300	14948993	1967	1967	1967	1967	0
272	20241018	151200	14948993	1967	1972	1972	1967	1977
273	20241018	151100	11055690	1973	1973	1973	1973	0
274	20241018	151000	11055690	1973	1973	1973	1973	0
275	20241018	150900	11055690	1973	1973	1973	1973	0
276	20241018	150800	11055690	1973	1973	1973	1973	0
277	20241018	150700	11055690	1973	1973	1973	1973	0
278	20241018	150600	11055690	1973	1973	1973	1973	0
279	20241018	150500	11055690	1973	1973	1973	1973	0
280	20241018	150400	11055690	1973	1973	1973	1973	0
281	20241018	150300	11055690	1973	1973	1973	1973	0
282	20241018	150200	11055690	1973	1973	1973	1973	0
283	20241018	150100	11055690	1973	1973	1973	1973	0
284	20241018	150000	11055690	1973	1973	1973	1973	0
285	20241018	145900	11055690	1973	1973	1973	1973	0
286	20241018	145800	11055690	1973	1973	1973	1973	0
287	20241018	145700	11055690	1973	1973	1973	1973	0
288	20241018	145600	11055690	1973	1973	1973	1973	0
289	20241018	145500	11055690	1973	1973	1973	1973	0
290	20241018	145400	11055690	1973	1973	1973	1973	0
291	20241018	145300	11055690	1973	1973	1973	1973	0
292	20241018	145200	11055690	1973	1973	1973	1973	0
293	20241018	145100	11055690	1973	1973	1973	1973	130
294	20241018	145000	10799200	1975	1975	1975	1975	0
295	20241018	144900	10799200	1975	1975	1975	1975	0
296	20241018	144800	10799200	1975	1975	1975	1975	0
297	20241018	144700	10799200	1975	1975	1975	1975	0
298	20241018	144600	10799200	1975	1975	1975	1975	0
299	20241018	144500	10799200	1975	1975	1975	1975	0
300	20241018	144400	10799200	1975	1975	1975	1975	0
301	20241018	144300	10799200	1975	1975	1975	1975	0
302	20241018	144200	10799200	1975	1975	1975	1975	0
303	20241018	144100	10799200	1975	1975	1975	1975	0
304	20241018	144000	10799200	1975	1975	1975	1975	0
305	20241018	143900	10799200	1975	1975	1975	1975	0
306	20241018	143800	10799200	1975	1975	1975	1975	0
307	20241018	143700	10799200	1975	1975	1975	1975	0
308	20241018	143600	10799200	1975	1975	1975	1975	0
309	20241018	143500	10799200	1975	1975	1975	1975	0
310	20241018	143400	10799200	1975	1975	1975	1975	0
311	20241018	143300	10799200	1975	1975	1975	1975	0
312	20241018	143200	10799200	1975	1975	1975	1975	0
313	20241018	143100	10799200	1975	1975	1975	1975	0
314	20241018	143000	10799200	1975	1975	1975	1975	0
315	20241018	142900	10799200	1975	1975	1975	1975	0
316	20241018	142800	10799200	1975	1975	1975	1975	0
317	20241018	142700	10799200	1975	1975	1975	1975	0
318	20241018	142600	10799200	1975	1975	1975	1975	0
319	20241018	142500	10799200	1975	1975	1975	1975	0
320	20241018	142400	10799200	1975	1975	1975	1975	0
321	20241018	142300	10799200	1975	1975	1975	1975	0
322	20241018	142200	10799200	1975	1975	1975	1975	0
323	20241018	142100	10799200	1975	1975	1975	1975	0
324	20241018	142000	10799200	1975	1975	1975	1975	0
325	20241018	141900	10799200	1975	1975	1975	1975	0
326	20241018	141800	10799200	1975	1975	1975	1975	0
327	20241018	141700	10799200	1975	1975	1975	1975	0
328	20241018	141600	10799200	1975	1975	1975	1975	0
329	20241018	141500	10799200	1975	1975	1975	1975	0
330	20241018	141400	10799200	1975	1975	1975	1975	0
331	20241018	141300	10799200	1975	1975	1975	1975	0
332	20241018	141200	10799200	1975	1975	1975	1975	0
333	20241018	141100	10799200	1975	1975	1975	1975	0
334	20241018	141000	10799200	1975	1975	1975	1975	0
335	20241018	140900	10799200	1975	1975	1975	1975	0
336	20241018	140800	10799200	1975	1975	1975	1975	0
337	20241018	140700	10799200	1975	1975	1975	1975	0
338	20241018	140600	10799200	1975	1975	1975	1975	0
339	20241018	140500	10799200	1975	1975	1975	1975	0
340	20241018	140400	10799200	1975	1975	1975	1975	0
341	20241018	140300	10799200	1975	1975	1975	1975	0
342	20241018	140200	10799200	1975	1975	1975	1975	0
343	20241018	140100	10799200	1975	1975	1975	1975	0
344	20241018	140000	10799200	1975	1975	1975	1975	0
345	20241018	135900	10799200	1975	1975	1975	1975	0
346	20241018	135800	10799200	1975	1975	1975	1975	0
347	20241018	135700	10799200	1975	1975	1975	1975	0
348	20241018	135600	10799200	1975	1975	1975	1975	0
349	20241018	135500	10799200	1975	1975	1975	1975	0
350	20241018	135400	10799200	1975	1975	1975	1975	0
351	20241018	135300	10799200	1975	1975	1975	1975	0
352	20241018	135200	10799200	1975	1975	1975	1975	0
353	20241018	135100	10799200	1975	1975	1975	1975	0
354	20241018	135000	10799200	1975	1975	1975	1975	0
355	20241018	134900	10799200	1975	1975	1975	1975	0
356	20241018	134800	10799200	1975	1975	1975	1975	0
357	20241018	134700	10799200	1975	1975	1975	1975	0
358	20241018	134600	10799200	1975	1975	1975	1975	0
359	20241018	134500	10799200	1975	1975	1975	1975	0
360	20241018	134400	10799200	1975	1975	1975	1975	0
361	20241018	134300	10799200	1975	1975	1975	1975	0
362	20241018	134200	10799200	1975	1975	1975	1975	0
363	20241018	134100	10799200	1975	1975	1975	1975	0
364	20241018	134000	10799200	1975	1975	1975	1975	0
365	20241018	133900	10799200	1975	1975	1975	1975	0
366	20241018	133800	10799200	1975	1975	1975	1975	0
367	20241018	133700	10799200	1975	1975	1975	1975	0
368	20241018	133600	10799200	1975	1975	1975	1975	50
369	20241018	133500	10700450	1972	1972	1972	1972	0
370	20241018	133400	10700450	1972	1972	1972	1972	0
371	20241018	133300	10700450	1972	1972	1972	1972	0
372	20241018	133200	10700450	1972	1972	1972	1972	0
373	20241018	133100	10700450	1972	1972	1972	1972	0
374	20241018	133000	10700450	1972	1973	1973	1972	414
375	20241018	132900	9883940	1974	1974	1974	1974	0
376	20241018	132800	9883940	1974	1974	1974	1974	0
377	20241018	132700	9883940	1974	1974	1974	1974	0
378	20241018	132600	9883940	1974	1974	1974	1974	0
379	20241018	132500	9883940	1974	1974	1974	1974	0
380	20241018	132400	9883940	1974	1974	1974	1974	0
381	20241018	132300	9883940	1974	1974	1974	1974	0
382	20241018	132200	9883940	1974	1974	1974	1974	0
383	20241018	132100	9883940	1974	1974	1974	1974	0
384	20241018	132000	9883940	1974	1974	1974	1974	0
385	20241018	131900	9883940	1974	1974	1974	1974	0
386	20241018	131800	9883940	1974	1974	1974	1974	199
387	20241018	131700	9491114	1974	1974	1974	1974	0
388	20241018	131600	9491114	1974	1974	1974	1974	0
389	20241018	131500	9491114	1974	1974	1974	1974	0
390	20241018	131400	9491114	1974	1974	1974	1974	0
391	20241018	131300	9491114	1974	1974	1974	1974	1
392	20241018	131200	9489140	1974	1974	1974	1974	0
393	20241018	131100	9489140	1974	1974	1974	1974	0
394	20241018	131000	9489140	1974	1974	1974	1974	0
395	20241018	130900	9489140	1974	1974	1974	1974	317
396	20241018	130800	8863382	1975	1975	1975	1975	0
397	20241018	130700	8863382	1975	1975	1975	1975	0
398	20241018	130600	8863382	1975	1975	1975	1975	0
399	20241018	130500	8863382	1975	1975	1975	1975	75
400	20241018	130400	8715257	1975	1975	1975	1975	0
401	20241018	130300	8715257	1975	1975	1975	1975	0
402	20241018	130200	8715257	1975	1975	1975	1975	0
403	20241018	130100	8715257	1975	1975	1975	1975	0
404	20241018	130000	8715257	1975	1975	1975	1975	0
405	20241018	125900	8715257	1975	1975	1975	1975	0
406	20241018	125800	8715257	1975	1975	1975	1975	35
407	20241018	125700	8646132	1975	1975	1975	1975	0
408	20241018	125600	8646132	1975	1975	1975	1975	210
409	20241018	125500	8231382	1978	1978	1978	1978	0
410	20241018	125400	8231382	1978	1978	1978	1978	0
411	20241018	125300	8231382	1978	1978	1978	1978	0
412	20241018	125200	8231382	1978	1978	1978	1978	0
413	20241018	125100	8231382	1978	1978	1978	1978	0
414	20241018	125000	8231382	1978	1978	1978	1978	0
415	20241018	124900	8231382	1978	1978	1978	1978	0
416	20241018	124800	8231382	1978	1978	1978	1978	100
417	20241018	124700	8033582	1980	1980	1980	1980	0
418	20241018	124600	8033582	1980	1980	1980	1980	0
419	20241018	124500	8033582	1980	1980	1980	1980	0
420	20241018	124400	8033582	1980	1980	1980	1980	0
421	20241018	124300	8033582	1980	1980	1980	1980	0
422	20241018	124200	8033582	1980	1980	1980	1980	0
423	20241018	124100	8033582	1980	1980	1980	1980	0
424	20241018	124000	8033582	1980	1980	1980	1980	0
425	20241018	123900	8033582	1980	1980	1980	1980	0
426	20241018	123800	8033582	1980	1980	1980	1980	0
427	20241018	123700	8033582	1980	1980	1980	1980	0
428	20241018	123600	8033582	1980	1980	1980	1980	0
429	20241018	123500	8033582	1980	1980	1980	1980	0
430	20241018	123400	8033582	1980	1980	1980	1980	0
431	20241018	123300	8033582	1980	1980	1980	1980	100
432	20241018	123200	7835582	1974	1974	1974	1974	0
433	20241018	123100	7835582	1974	1974	1974	1974	0
434	20241018	123000	7835582	1974	1974	1974	1974	0
435	20241018	122900	7835582	1974	1974	1974	1974	0
436	20241018	122800	7835582	1974	1974	1974	1974	0
437	20241018	122700	7835582	1974	1974	1974	1974	0
438	20241018	122600	7835582	1974	1974	1974	1974	0
439	20241018	122500	7835582	1974	1974	1974	1974	0
440	20241018	122400	7835582	1974	1974	1974	1974	0
441	20241018	122300	7835582	1974	1974	1974	1974	0
442	20241018	122200	7835582	1974	1974	1974	1974	0
443	20241018	122100	7835582	1974	1974	1974	1974	0
444	20241018	122000	7835582	1974	1974	1974	1974	0
445	20241018	121900	7835582	1974	1974	1974	1974	0
446	20241018	121800	7835582	1974	1974	1974	1974	0
447	20241018	121700	7835582	1974	1974	1974	1974	0
448	20241018	121600	7835582	1974	1974	1974	1974	0
449	20241018	121500	7835582	1974	1974	1974	1974	0
450	20241018	121400	7835582	1974	1974	1974	1974	0
451	20241018	121300	7835582	1974	1974	1974	1974	0
452	20241018	121200	7835582	1974	1974	1974	1974	0
453	20241018	121100	7835582	1974	1974	1974	1974	0
454	20241018	121000	7835582	1974	1974	1974	1974	0
455	20241018	120900	7835582	1974	1974	1974	1974	0
456	20241018	120800	7835582	1974	1974	1974	1974	0
457	20241018	120700	7835582	1974	1974	1974	1974	0
458	20241018	120600	7835582	1974	1974	1974	1974	0
459	20241018	120500	7835582	1974	1974	1974	1974	0
460	20241018	120400	7835582	1974	1974	1974	1974	0
461	20241018	120300	7835582	1974	1974	1974	1974	0
462	20241018	120200	7835582	1974	1974	1974	1974	0
463	20241018	120100	7835582	1974	1974	1974	1974	0
464	20241018	120000	7835582	1974	1974	1974	1974	0
465	20241018	115900	7835582	1974	1974	1974	1974	0
466	20241018	115800	7835582	1974	1974	1974	1974	0
467	20241018	115700	7835582	1974	1974	1974	1974	0
468	20241018	115600	7835582	1974	1974	1974	1974	0
469	20241018	115500	7835582	1974	1974	1974	1974	0
470	20241018	115400	7835582	1974	1974	1974	1974	0
471	20241018	115300	7835582	1974	1974	1974	1974	0
472	20241018	115200	7835582	1974	1974	1974	1974	0
473	20241018	115100	7835582	1974	1974	1974	1974	0
474	20241018	115000	7835582	1974	1974	1974	1974	0
475	20241018	114900	7835582	1974	1980	1980	1974	300
476	20241018	114800	7242813	1989	1989	1989	1989	0
477	20241018	114700	7242813	1989	1989	1989	1989	0
478	20241018	114600	7242813	1989	1989	1989	1989	0
479	20241018	114500	7242813	1989	1989	1989	1989	0
480	20241018	114400	7242813	1989	1989	1989	1989	0
481	20241018	114300	7242813	1989	1989	1989	1989	0
482	20241018	114200	7242813	1989	1989	1989	1989	0
483	20241018	114100	7242813	1989	1989	1989	1989	0
484	20241018	114000	7242813	1989	1989	1989	1989	0
485	20241018	113900	7242813	1989	1989	1989	1989	0
486	20241018	113800	7242813	1989	1989	1989	1989	0
487	20241018	113700	7242813	1989	1989	1989	1989	0
488	20241018	113600	7242813	1989	1989	1989	1989	0
489	20241018	113500	7242813	1989	1989	1989	1989	0
490	20241018	113400	7242813	1989	1989	1989	1989	0
491	20241018	113300	7242813	1989	1989	1989	1989	0
492	20241018	113200	7242813	1989	1989	1989	1989	0
493	20241018	113100	7242813	1989	1989	1989	1989	0
494	20241018	113000	7242813	1989	1989	1989	1989	0
495	20241018	112900	7242813	1989	1989	1989	1989	1
496	20241018	112800	7240824	1980	1980	1980	1980	0
497	20241018	112700	7240824	1980	1980	1980	1980	0
498	20241018	112600	7240824	1980	1980	1980	1980	0
499	20241018	112500	7240824	1980	1980	1980	1980	0
500	20241018	112400	7240824	1980	1980	1980	1980	0
501	20241018	112300	7240824	1980	1980	1980	1980	0
502	20241018	112200	7240824	1980	1980	1980	1980	0
503	20241018	112100	7240824	1980	1980	1980	1980	0
504	20241018	112000	7240824	1980	1980	1980	1980	0
505	20241018	111900	7240824	1980	1980	1980	1980	0
506	20241018	111800	7240824	1980	1980	1980	1980	0
507	20241018	111700	7240824	1980	1980	1980	1980	0
508	20241018	111600	7240824	1980	1980	1980	1980	0
509	20241018	111500	7240824	1980	1980	1980	1980	0
510	20241018	111400	7240824	1980	1980	1980	1980	0
511	20241018	111300	7240824	1980	1980	1980	1980	0
512	20241018	111200	7240824	1980	1980	1980	1980	0
513	20241018	111100	7240824	1980	1980	1980	1980	0
514	20241018	111000	7240824	1980	1980	1980	1980	0
515	20241018	110900	7240824	1980	1980	1980	1980	0
516	20241018	110800	7240824	1980	1980	1980	1980	0
517	20241018	110700	7240824	1980	1980	1980	1980	4
518	20241018	110600	7232904	1979	1979	1979	1979	0
519	20241018	110500	7232904	1979	1979	1979	1979	0
520	20241018	110400	7232904	1979	1979	1979	1979	0
521	20241018	110300	7232904	1979	1979	1979	1979	0
522	20241018	110200	7232904	1979	1979	1979	1979	0
523	20241018	110100	7232904	1979	1979	1979	1979	0
524	20241018	110000	7232904	1979	1979	1979	1979	0
525	20241018	105900	7232904	1979	1979	1979	1979	0
526	20241018	105800	7232904	1979	1979	1979	1979	0
527	20241018	105700	7232904	1979	1979	1979	1979	0
528	20241018	105600	7232904	1979	1979	1979	1979	0
529	20241018	105500	7232904	1979	1979	1979	1979	0
530	20241018	105400	7232904	1979	1979	1979	1979	4
531	20241018	105300	7224988	1991	1991	1991	1991	0
532	20241018	105200	7224988	1991	1991	1991	1991	0
533	20241018	105100	7224988	1991	1991	1991	1991	0
534	20241018	105000	7224988	1991	1991	1991	1991	0
535	20241018	104900	7224988	1991	1991	1991	1991	0
536	20241018	104800	7224988	1991	1991	1991	1991	1
537	20241018	104700	7222997	1979	1979	1979	1979	0
538	20241018	104600	7222997	1979	1979	1979	1979	0
539	20241018	104500	7222997	1979	1979	1979	1979	0
540	20241018	104400	7222997	1979	1979	1979	1979	0
541	20241018	104300	7222997	1979	1979	1979	1979	0
542	20241018	104200	7222997	1979	1979	1979	1979	0
543	20241018	104100	7222997	1979	1979	1979	1979	5
544	20241018	104000	7213102	1979	1979	1979	1979	5
545	20241018	103900	7203207	1979	1979	1979	1979	21
546	20241018	103800	7161648	1979	1979	1979	1979	0
547	20241018	103700	7161648	1979	1979	1979	1979	0
548	20241018	103600	7161648	1979	1979	1979	1979	0
549	20241018	103500	7161648	1979	1979	1979	1979	0
550	20241018	103400	7161648	1979	1979	1979	1979	0
551	20241018	103300	7161648	1979	1979	1979	1979	0
552	20241018	103200	7161648	1979	1979	1979	1979	0
553	20241018	103100	7161648	1979	1979	1979	1979	0
554	20241018	103000	7161648	1979	1979	1979	1979	77
555	20241018	102900	7009265	1979	1979	1979	1979	0
556	20241018	102800	7009265	1979	1979	1979	1979	4
557	20241018	102700	7001349	1998	1998	1998	1998	0
558	20241018	102600	7001349	1998	1998	1998	1998	0
559	20241018	102500	7001349	1998	1998	1998	1998	0
560	20241018	102400	7001349	1998	1998	1998	1998	0
561	20241018	102300	7001349	1998	1998	1998	1998	0
562	20241018	102200	7001349	1998	1998	1998	1998	0
563	20241018	102100	7001349	1998	1998	1998	1998	0
564	20241018	102000	7001349	1998	1998	1998	1998	0
565	20241018	101900	7001349	1998	1998	1998	1998	0
566	20241018	101800	7001349	1998	1989	1998	1989	30
567	20241018	101700	6941562	1979	1979	1979	1979	0
568	20241018	101600	6941562	1979	1979	1979	1979	31
569	20241018	101500	6880213	1989	1989	1989	1989	0
570	20241018	101400	6880213	1989	1989	1989	1989	0
571	20241018	101300	6880213	1989	1979	1989	1979	2
572	20241018	101200	6876245	1978	1978	1978	1978	0
573	20241018	101100	6876245	1978	1978	1978	1978	0
574	20241018	101000	6876245	1978	1978	1978	1978	0
575	20241018	100900	6876245	1978	1978	1978	1978	0
576	20241018	100800	6876245	1978	1978	1978	1978	0
577	20241018	100700	6876245	1978	1978	1978	1978	0
578	20241018	100600	6876245	1978	1978	1978	1978	0
579	20241018	100500	6876245	1978	1979	1979	1978	4
580	20241018	100400	6868331	1989	1989	1989	1989	0
581	20241018	100300	6868331	1989	1989	1989	1989	0
582	20241018	100200	6868331	1989	1989	1989	1989	0
583	20241018	100100	6868331	1989	1989	1989	1989	0
584	20241018	100000	6868331	1989	1989	1989	1989	0
585	20241018	095900	6868331	1989	1989	1989	1989	0
586	20241018	095800	6868331	1989	1989	1989	1989	0
587	20241018	095700	6868331	1989	1989	1989	1989	0
588	20241018	095600	6868331	1989	1989	1989	1989	0
589	20241018	095500	6868331	1989	1989	1989	1989	0
590	20241018	095400	6868331	1989	1989	1989	1989	0
591	20241018	095300	6868331	1989	1989	1989	1989	0
592	20241018	095200	6868331	1989	1989	1989	1989	0
593	20241018	095100	6868331	1989	1989	1989	1989	6
594	20241018	095000	6856397	1970	1970	1970	1970	0
595	20241018	094900	6856397	1970	1970	1970	1970	100
596	20241018	094800	6659397	1968	1982	1982	1968	1337
597	20241018	094700	4015463	1985	1985	1985	1985	0
598	20241018	094600	4015463	1985	1985	1985	1985	0
599	20241018	094500	4015463	1985	1985	1985	1985	0
600	20241018	094400	4015463	1985	1985	1985	1985	0
601	20241018	094300	4015463	1985	1985	1985	1985	2
602	20241018	094200	4011493	1990	1990	1990	1990	3
603	20241018	094100	4005523	1990	1990	1990	1990	0
604	20241018	094000	4005523	1990	1990	1990	1990	0
605	20241018	093900	4005523	1990	1990	1990	1990	1
606	20241018	093800	4003533	1980	1980	1980	1980	0
607	20241018	093700	4003533	1980	1980	1980	1980	0
608	20241018	093600	4003533	1980	1980	1980	1980	0
609	20241018	093500	4003533	1980	1980	1980	1980	0
610	20241018	093400	4003533	1980	1980	1980	1980	0
611	20241018	093300	4003533	1980	1980	1980	1980	0
612	20241018	093200	4003533	1980	1980	1980	1980	0
613	20241018	093100	4003533	1980	1980	1980	1980	0
614	20241018	093000	4003533	1980	1980	1980	1980	0
615	20241018	092900	4003533	1980	1984	1984	1980	370
616	20241018	092800	3270384	1982	1982	1982	1982	0
617	20241018	092700	3270384	1982	1982	1982	1982	0
618	20241018	092600	3270384	1982	1982	1982	1982	0
619	20241018	092500	3270384	1982	1982	1982	1982	0
620	20241018	092400	3270384	1982	1982	1982	1982	0
621	20241018	092300	3270384	1982	1982	1982	1982	0
622	20241018	092200	3270384	1982	1982	1982	1982	0
623	20241018	092100	3270384	1982	1982	1982	1982	0
624	20241018	092000	3270384	1982	1982	1982	1982	0
625	20241018	091900	3270384	1982	1984	1984	1982	880
626	20241018	091800	1525562	1982	1982	1982	1982	0
627	20241018	091700	1525562	1982	1982	1982	1982	0
628	20241018	091600	1525562	1982	1982	1982	1982	0
629	20241018	091500	1525562	1982	1982	1982	1982	0
630	20241018	091400	1525562	1982	1982	1982	1982	0
631	20241018	091300	1525562	1982	1982	1982	1982	0
632	20241018	091200	1525562	1982	1982	1982	1982	0
633	20241018	091100	1525562	1982	1982	1982	1982	0
634	20241018	091000	1525562	1982	1982	1982	1982	0
635	20241018	090900	1525562	1982	1992	1992	1982	731
636	20241018	090800	75962	1999	1999	1999	1999	0
637	20241018	090700	75962	1999	1999	1999	1999	0
638	20241018	090600	75962	1999	1999	1999	1999	0
639	20241018	090500	75962	1999	1999	1999	1999	0
640	20241018	090400	75962	1999	1999	1999	1999	0
641	20241018	090300	75962	1999	1999	1999	1999	0
642	20241018	090200	75962	1999	1999	1999	1999	1
643	20241018	090100	73963	1999	1999	1999	1999	0
644	20241018	090000	73963	1999	1999	1999	1999	37