KissMeData/033310/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	191700	37352273	1981	1981	1981	1981	681
3	20241025	191600	37352273	1981	1981	1981	1981	0
4	20241025	191500	37352273	1981	1981	1981	1981	0
5	20241025	191400	37352273	1981	1981	1981	1981	0
6	20241025	191300	37352273	1981	1981	1981	1981	0
7	20241025	191200	37352273	1981	1981	1981	1981	0
8	20241025	191100	37352273	1981	1981	1981	1981	0
9	20241025	191000	37352273	1981	1981	1981	1981	0
10	20241025	190900	37352273	1981	1981	1981	1981	0
11	20241025	190800	37352273	1981	1981	1981	1981	0
12	20241025	190700	37352273	1981	1981	1981	1981	0
13	20241025	190600	37352273	1981	1981	1981	1981	0
14	20241025	190500	37352273	1981	1981	1981	1981	0
15	20241025	190400	37352273	1981	1981	1981	1981	0
16	20241025	190300	37352273	1981	1981	1981	1981	0
17	20241025	190200	37352273	1981	1981	1981	1981	0
18	20241025	190100	37352273	1981	1981	1981	1981	0
19	20241025	190000	37352273	1981	1981	1981	1981	0
20	20241025	185900	37352273	1981	1981	1981	1981	0
21	20241025	185800	37352273	1981	1981	1981	1981	0
22	20241025	185700	37352273	1981	1981	1981	1981	0
23	20241025	185600	37352273	1981	1981	1981	1981	0
24	20241025	185500	37352273	1981	1981	1981	1981	0
25	20241025	185400	37352273	1981	1981	1981	1981	0
26	20241025	185300	37352273	1981	1981	1981	1981	0
27	20241025	185200	37352273	1981	1981	1981	1981	0
28	20241025	185100	37352273	1981	1981	1981	1981	0
29	20241025	185000	37352273	1981	1981	1981	1981	0
30	20241025	184900	37352273	1981	1981	1981	1981	0
31	20241025	184800	37352273	1981	1981	1981	1981	0
32	20241025	184700	37352273	1981	1981	1981	1981	681
33	20241025	184600	37352273	1981	1981	1981	1981	0
34	20241025	184500	37352273	1981	1981	1981	1981	0
35	20241025	184400	37352273	1981	1981	1981	1981	0
36	20241025	184300	37352273	1981	1981	1981	1981	0
37	20241025	184200	37352273	1981	1981	1981	1981	0
38	20241025	184100	37352273	1981	1981	1981	1981	0
39	20241025	184000	37352273	1981	1981	1981	1981	0
40	20241025	183900	37352273	1981	1981	1981	1981	0
41	20241025	183800	37352273	1981	1981	1981	1981	0
42	20241025	183700	37352273	1981	1981	1981	1981	0
43	20241025	183600	37352273	1981	1981	1981	1981	0
44	20241025	183500	37352273	1981	1981	1981	1981	0
45	20241025	183400	37352273	1981	1981	1981	1981	0
46	20241025	183300	37352273	1981	1981	1981	1981	0
47	20241025	183200	37352273	1981	1981	1981	1981	0
48	20241025	183100	37352273	1981	1981	1981	1981	0
49	20241025	183000	37352273	1981	1981	1981	1981	0
50	20241025	182900	37352273	1981	1981	1981	1981	0
51	20241025	182800	37352273	1981	1981	1981	1981	0
52	20241025	182700	37352273	1981	1981	1981	1981	0
53	20241025	182600	37352273	1981	1981	1981	1981	0
54	20241025	182500	37352273	1981	1981	1981	1981	0
55	20241025	182400	37352273	1981	1981	1981	1981	0
56	20241025	182300	37352273	1981	1981	1981	1981	0
57	20241025	182200	37352273	1981	1981	1981	1981	0
58	20241025	182100	37352273	1981	1981	1981	1981	0
59	20241025	182000	37352273	1981	1981	1981	1981	0
60	20241025	181900	37352273	1981	1981	1981	1981	0
61	20241025	181800	37352273	1981	1981	1981	1981	0
62	20241025	181700	37352273	1981	1981	1981	1981	681
63	20241025	181600	37352273	1981	1981	1981	1981	0
64	20241025	181500	37352273	1981	1981	1981	1981	0
65	20241025	181400	37352273	1981	1981	1981	1981	0
66	20241025	181300	37352273	1981	1981	1981	1981	0
67	20241025	181200	37352273	1981	1981	1981	1981	0
68	20241025	181100	37352273	1981	1981	1981	1981	0
69	20241025	181000	37352273	1981	1981	1981	1981	0
70	20241025	180900	37352273	1981	1981	1981	1981	0
71	20241025	180800	37352273	1981	1981	1981	1981	0
72	20241025	180700	37352273	1981	1981	1981	1981	0
73	20241025	180600	37352273	1981	1981	1981	1981	0
74	20241025	180500	37352273	1981	1981	1981	1981	0
75	20241025	180400	37352273	1981	1981	1981	1981	0
76	20241025	180300	37352273	1981	1981	1981	1981	0
77	20241025	180200	37352273	1981	1981	1981	1981	0
78	20241025	180100	37352273	1981	1981	1981	1981	0
79	20241025	180000	37352273	1981	1981	1981	1981	0
80	20241025	175900	37352273	1981	1981	1981	1981	0
81	20241025	175800	37352273	1981	1981	1981	1981	0
82	20241025	175700	37352273	1981	1981	1981	1981	0
83	20241025	175600	37352273	1981	1981	1981	1981	0
84	20241025	175500	37352273	1981	1981	1981	1981	0
85	20241025	175400	37352273	1981	1981	1981	1981	0
86	20241025	175300	37352273	1981	1981	1981	1981	0
87	20241025	175200	37352273	1981	1981	1981	1981	0
88	20241025	175100	37352273	1981	1981	1981	1981	0
89	20241025	175000	37352273	1981	1981	1981	1981	0
90	20241025	174900	37352273	1981	1981	1981	1981	0
91	20241025	174800	37352273	1981	1981	1981	1981	0
92	20241025	174700	37352273	1981	1981	1981	1981	681
93	20241025	174600	37352273	1981	1981	1981	1981	0
94	20241025	174500	37352273	1981	1981	1981	1981	0
95	20241025	174400	37352273	1981	1981	1981	1981	0
96	20241025	174300	37352273	1981	1981	1981	1981	0
97	20241025	174200	37352273	1981	1981	1981	1981	0
98	20241025	174100	37352273	1981	1981	1981	1981	0
99	20241025	174000	37352273	1981	1981	1981	1981	0
100	20241025	173900	37352273	1981	1981	1981	1981	0
101	20241025	173800	37352273	1981	1981	1981	1981	0
102	20241025	173700	37352273	1981	1981	1981	1981	0
103	20241025	173600	37352273	1981	1981	1981	1981	0
104	20241025	173500	37352273	1981	1981	1981	1981	0
105	20241025	173400	37352273	1981	1981	1981	1981	0
106	20241025	173300	37352273	1981	1981	1981	1981	0
107	20241025	173200	37352273	1981	1981	1981	1981	0
108	20241025	173100	37352273	1981	1981	1981	1981	0
109	20241025	173000	37352273	1981	1981	1981	1981	0
110	20241025	172900	37352273	1981	1981	1981	1981	0
111	20241025	172800	37352273	1981	1981	1981	1981	0
112	20241025	172700	37352273	1981	1981	1981	1981	0
113	20241025	172600	37352273	1981	1981	1981	1981	0
114	20241025	172500	37352273	1981	1981	1981	1981	0
115	20241025	172400	37352273	1981	1981	1981	1981	0
116	20241025	172300	37352273	1981	1981	1981	1981	0
117	20241025	172200	37352273	1981	1981	1981	1981	0
118	20241025	172100	37352273	1981	1981	1981	1981	0
119	20241025	172000	37352273	1981	1981	1981	1981	0
120	20241025	171900	37352273	1981	1981	1981	1981	0
121	20241025	171800	37352273	1981	1981	1981	1981	0
122	20241025	171700	37352273	1981	1981	1981	1981	681
123	20241025	171600	37352273	1981	1981	1981	1981	0
124	20241025	171500	37352273	1981	1981	1981	1981	0
125	20241025	171400	37352273	1981	1981	1981	1981	0
126	20241025	171300	37352273	1981	1981	1981	1981	0
127	20241025	171200	37352273	1981	1981	1981	1981	0
128	20241025	171100	37352273	1981	1981	1981	1981	0
129	20241025	171000	37352273	1981	1981	1981	1981	0
130	20241025	170900	37352273	1981	1981	1981	1981	0
131	20241025	170800	37352273	1981	1981	1981	1981	0
132	20241025	170700	37352273	1981	1981	1981	1981	0
133	20241025	170600	37352273	1981	1981	1981	1981	0
134	20241025	170500	37352273	1981	1981	1981	1981	0
135	20241025	170400	37352273	1981	1981	1981	1981	0
136	20241025	170300	37352273	1981	1981	1981	1981	0
137	20241025	170200	37352273	1981	1981	1981	1981	0
138	20241025	170100	37352273	1981	1981	1981	1981	0
139	20241025	170000	37352273	1981	1981	1981	1981	0
140	20241025	165900	37352273	1981	1981	1981	1981	0
141	20241025	165800	37352273	1981	1981	1981	1981	0
142	20241025	165700	37352273	1981	1981	1981	1981	0
143	20241025	165600	37352273	1981	1981	1981	1981	0
144	20241025	165500	37352273	1981	1981	1981	1981	0
145	20241025	165400	37352273	1981	1981	1981	1981	0
146	20241025	165300	37352273	1981	1981	1981	1981	0
147	20241025	165200	37352273	1981	1981	1981	1981	0
148	20241025	165100	37352273	1981	1981	1981	1981	0
149	20241025	165000	37352273	1981	1981	1981	1981	0
150	20241025	164900	37352273	1981	1981	1981	1981	0
151	20241025	164800	37352273	1981	1981	1981	1981	0
152	20241025	164700	37352273	1981	1981	1981	1981	681
153	20241025	164600	37352273	1981	1981	1981	1981	0
154	20241025	164500	37352273	1981	1981	1981	1981	0
155	20241025	164400	37352273	1981	1981	1981	1981	0
156	20241025	164300	37352273	1981	1981	1981	1981	0
157	20241025	164200	37352273	1981	1981	1981	1981	0
158	20241025	164100	37352273	1981	1981	1981	1981	0
159	20241025	164000	37352273	1981	1981	1981	1981	0
160	20241025	163900	37352273	1981	1981	1981	1981	0
161	20241025	163800	37352273	1981	1981	1981	1981	0
162	20241025	163700	37352273	1981	1981	1981	1981	0
163	20241025	163600	37352273	1981	1981	1981	1981	0
164	20241025	163500	37352273	1981	1981	1981	1981	0
165	20241025	163400	37352273	1981	1981	1981	1981	0
166	20241025	163300	37352273	1981	1981	1981	1981	0
167	20241025	163200	37352273	1981	1981	1981	1981	0
168	20241025	163100	37352273	1981	1981	1981	1981	0
169	20241025	163000	37352273	1981	1981	1981	1981	0
170	20241025	162900	37352273	1981	1981	1981	1981	0
171	20241025	162800	37352273	1981	1981	1981	1981	0
172	20241025	162700	37352273	1981	1981	1981	1981	0
173	20241025	162600	37352273	1981	1981	1981	1981	0
174	20241025	162500	37352273	1981	1981	1981	1981	0
175	20241025	162400	37352273	1981	1981	1981	1981	0
176	20241025	162300	37352273	1981	1981	1981	1981	0
177	20241025	162200	37352273	1981	1981	1981	1981	0
178	20241025	162100	37352273	1981	1981	1981	1981	0
179	20241025	162000	37352273	1981	1981	1981	1981	0
180	20241025	161900	37352273	1981	1981	1981	1981	0
181	20241025	161800	37352273	1981	1981	1981	1981	0
182	20241025	161700	37352273	1981	1981	1981	1981	681
183	20241025	161600	37352273	1981	1981	1981	1981	0
184	20241025	161500	37352273	1981	1981	1981	1981	0
185	20241025	161400	37352273	1981	1981	1981	1981	0
186	20241025	161300	37352273	1981	1981	1981	1981	0
187	20241025	161200	37352273	1981	1981	1981	1981	0
188	20241025	161100	37352273	1981	1981	1981	1981	0
189	20241025	161000	37352273	1981	1981	1981	1981	0
190	20241025	160900	37352273	1981	1981	1981	1981	0
191	20241025	160800	37352273	1981	1981	1981	1981	0
192	20241025	160700	37352273	1981	1981	1981	1981	0
193	20241025	160600	37352273	1981	1981	1981	1981	0
194	20241025	160500	37352273	1981	1981	1981	1981	0
195	20241025	160400	37352273	1981	1981	1981	1981	0
196	20241025	160300	37352273	1981	1981	1981	1981	0
197	20241025	160200	37352273	1981	1981	1981	1981	0
198	20241025	160100	37352273	1981	1981	1981	1981	0
199	20241025	160000	37352273	1981	1981	1981	1981	0
200	20241025	155900	37352273	1981	1981	1981	1981	0
201	20241025	155800	37352273	1981	1981	1981	1981	0
202	20241025	155700	37352273	1981	1981	1981	1981	0
203	20241025	155600	37352273	1981	1981	1981	1981	0
204	20241025	155500	37352273	1981	1981	1981	1981	0
205	20241025	155400	37352273	1981	1981	1981	1981	0
206	20241025	155300	37352273	1981	1981	1981	1981	0
207	20241025	155200	37352273	1981	1981	1981	1981	0
208	20241025	155100	37352273	1981	1981	1981	1981	0
209	20241025	155000	37352273	1981	1981	1981	1981	0
210	20241025	154900	37352273	1981	1981	1981	1981	0
211	20241025	154800	37352273	1981	1981	1981	1981	0
212	20241025	154700	37352273	1981	1981	1981	1981	681
213	20241025	154600	37352273	1981	1981	1981	1981	0
214	20241025	154500	37352273	1981	1981	1981	1981	0
215	20241025	154400	37352273	1981	1981	1981	1981	0
216	20241025	154300	37352273	1981	1981	1981	1981	0
217	20241025	154200	37352273	1981	1981	1981	1981	0
218	20241025	154100	37352273	1981	1981	1981	1981	0
219	20241025	154000	37352273	1981	1981	1981	1981	0
220	20241025	153900	37352273	1981	1981	1981	1981	0
221	20241025	153800	37352273	1981	1981	1981	1981	0
222	20241025	153700	37352273	1981	1981	1981	1981	0
223	20241025	153600	37352273	1981	1981	1981	1981	0
224	20241025	153500	37352273	1981	1981	1981	1981	0
225	20241025	153400	37352273	1981	1981	1981	1981	0
226	20241025	153300	37352273	1981	1981	1981	1981	0
227	20241025	153200	37352273	1981	1981	1981	1981	0
228	20241025	153100	37352273	1981	1981	1981	1981	0
229	20241025	153000	37352273	1981	1981	1981	1981	681
230	20241025	152900	36003212	1971	1971	1971	1971	0
231	20241025	152800	36003212	1971	1971	1971	1971	0
232	20241025	152700	36003212	1971	1971	1971	1971	0
233	20241025	152600	36003212	1971	1971	1971	1971	0
234	20241025	152500	36003212	1971	1971	1971	1971	0
235	20241025	152400	36003212	1971	1971	1971	1971	0
236	20241025	152300	36003212	1971	1971	1971	1971	0
237	20241025	152200	36003212	1971	1971	1971	1971	0
238	20241025	152100	36003212	1971	1971	1971	1971	0
239	20241025	152000	36003212	1971	1971	1971	1971	0
240	20241025	151900	36003212	1971	1971	1971	1971	0
241	20241025	151800	36003212	1971	1971	1971	1971	1
242	20241025	151700	36001241	1970	1970	1970	1970	0
243	20241025	151600	36001241	1970	1970	1970	1970	128
244	20241025	151500	35749081	1970	1970	1970	1970	0
245	20241025	151400	35749081	1970	1970	1970	1970	0
246	20241025	151300	35749081	1970	1970	1970	1970	0
247	20241025	151200	35749081	1970	1970	1970	1970	150
248	20241025	151100	35453581	1970	1970	1970	1970	0
249	20241025	151000	35453581	1970	1970	1970	1970	0
250	20241025	150900	35453581	1970	1970	1970	1970	12
251	20241025	150800	35429941	1970	1970	1970	1970	0
252	20241025	150700	35429941	1970	1970	1970	1970	0
253	20241025	150600	35429941	1970	1970	1970	1970	0
254	20241025	150500	35429941	1970	1970	1970	1970	0
255	20241025	150400	35429941	1970	1970	1970	1970	302
256	20241025	150300	34835001	1970	1971	1971	1970	1448
257	20241025	150200	31982188	1971	1971	1971	1971	120
258	20241025	150100	31745668	1971	1971	1971	1971	0
259	20241025	150000	31745668	1971	1971	1971	1971	0
260	20241025	145900	31745668	1971	1972	1972	1971	320
261	20241025	145800	31114759	1971	1971	1971	1971	0
262	20241025	145700	31114759	1971	1971	1971	1971	0
263	20241025	145600	31114759	1971	1971	1971	1971	0
264	20241025	145500	31114759	1971	1971	1971	1971	0
265	20241025	145400	31114759	1971	1971	1971	1971	0
266	20241025	145300	31114759	1971	1971	1971	1971	0
267	20241025	145200	31114759	1971	1971	1971	1971	0
268	20241025	145100	31114759	1971	1971	1971	1971	0
269	20241025	145000	31114759	1971	1971	1971	1971	0
270	20241025	144900	31114759	1971	1971	1971	1971	0
271	20241025	144800	31114759	1971	1971	1971	1971	300
272	20241025	144700	30523459	1978	1978	1978	1978	20
273	20241025	144600	30483899	1978	1978	1978	1978	40
274	20241025	144500	30404779	1978	1978	1978	1978	0
275	20241025	144400	30404779	1978	1978	1978	1978	0
276	20241025	144300	30404779	1978	1974	1978	1974	500
277	20241025	144200	29416967	1974	1974	1974	1974	0
278	20241025	144100	29416967	1974	1974	1974	1974	0
279	20241025	144000	29416967	1974	1974	1974	1974	0
280	20241025	143900	29416967	1974	1974	1974	1974	1
281	20241025	143800	29414993	1974	1974	1974	1974	1
282	20241025	143700	29413019	1974	1974	1974	1974	1
283	20241025	143600	29411045	1966	1966	1966	1966	0
284	20241025	143500	29411045	1966	1966	1966	1966	0
285	20241025	143400	29411045	1966	1966	1966	1966	0
286	20241025	143300	29411045	1966	1966	1966	1966	328
287	20241025	143200	28766197	1967	1969	1969	1967	173
288	20241025	143100	28425759	1970	1972	1972	1970	200
289	20241025	143000	28031708	1970	1970	1970	1970	0
290	20241025	142900	28031708	1970	1970	1970	1970	0
291	20241025	142800	28031708	1970	1973	1973	1970	498
292	20241025	142700	27050170	1970	1970	1970	1970	0
293	20241025	142600	27050170	1970	1970	1970	1970	0
294	20241025	142500	27050170	1970	1970	1970	1970	0
295	20241025	142400	27050170	1970	1970	1970	1970	0
296	20241025	142300	27050170	1970	1970	1970	1970	0
297	20241025	142200	27050170	1970	1970	1970	1970	0
298	20241025	142100	27050170	1970	1970	1970	1970	0
299	20241025	142000	27050170	1970	1970	1970	1970	0
300	20241025	141900	27050170	1970	1976	1976	1970	71
301	20241025	141800	26910294	1980	1980	1980	1980	0
302	20241025	141700	26910294	1980	1980	1980	1980	17
303	20241025	141600	26876634	1970	1979	1979	1970	281
304	20241025	141500	26322290	1979	1979	1979	1979	40
305	20241025	141400	26243130	1978	1977	1978	1977	49
306	20241025	141300	26146213	1977	1978	1978	1977	42
307	20241025	141200	26063172	1978	1976	1978	1970	603
308	20241025	141100	24874234	1978	1978	1978	1978	45
309	20241025	141000	24785224	1976	1977	1978	1976	22
310	20241025	140900	24741730	1977	1979	1979	1977	630
311	20241025	140800	23495669	1978	1978	1978	1978	140
312	20241025	140700	23218749	1978	1978	1978	1978	0
313	20241025	140600	23218749	1978	1978	1978	1978	110
314	20241025	140500	23001169	1980	1980	1980	1980	0
315	20241025	140400	23001169	1980	1980	1980	1980	102
316	20241025	140300	22799209	1980	1980	1980	1980	0
317	20241025	140200	22799209	1980	1980	1980	1980	0
318	20241025	140100	22799209	1980	1981	1981	1980	479
319	20241025	140000	21850368	1981	1981	1981	1981	111
320	20241025	135900	21630477	1981	1981	1981	1981	175
321	20241025	135800	21283802	1981	1981	1981	1981	20
322	20241025	135700	21244182	1981	1981	1981	1981	20
323	20241025	135600	21204562	1982	1982	1982	1982	1
324	20241025	135500	21202580	1982	1981	1982	1981	97
325	20241025	135400	21010406	1981	1981	1982	1981	45
326	20241025	135300	20921256	1981	1982	1982	1981	41
327	20241025	135200	20840034	1981	1981	1981	1981	59
328	20241025	135100	20723155	1980	1980	1980	1980	0
329	20241025	135000	20723155	1980	1980	1980	1980	0
330	20241025	134900	20723155	1980	1980	1980	1980	20
331	20241025	134800	20683555	1981	1981	1981	1981	1
332	20241025	134700	20681574	1980	1980	1980	1980	20
333	20241025	134600	20641974	1980	1980	1980	1980	0
334	20241025	134500	20641974	1980	1980	1980	1980	0
335	20241025	134400	20641974	1980	1980	1980	1980	42
336	20241025	134300	20558814	1980	1981	1981	1980	20
337	20241025	134200	20519204	1981	1981	1981	1981	30
338	20241025	134100	20459774	1982	1982	1982	1982	30
339	20241025	134000	20400314	1987	1987	1987	1987	0
340	20241025	133900	20400314	1987	1987	1987	1987	0
341	20241025	133800	20400314	1987	1987	1987	1987	0
342	20241025	133700	20400314	1987	1987	1987	1987	15
343	20241025	133600	20370509	1987	1987	1987	1987	20
344	20241025	133500	20330769	1990	1990	1990	1990	0
345	20241025	133400	20330769	1990	1990	1990	1990	0
346	20241025	133300	20330769	1990	1990	1990	1990	0
347	20241025	133200	20330769	1990	1990	1990	1990	0
348	20241025	133100	20330769	1990	1990	1990	1990	0
349	20241025	133000	20330769	1990	1990	1990	1990	5
350	20241025	132900	20320819	1990	1990	1990	1990	0
351	20241025	132800	20320819	1990	1990	1990	1990	0
352	20241025	132700	20320819	1990	1990	1990	1990	0
353	20241025	132600	20320819	1990	1990	1990	1990	0
354	20241025	132500	20320819	1990	1990	1990	1990	0
355	20241025	132400	20320819	1990	1990	1990	1990	0
356	20241025	132300	20320819	1990	1990	1990	1990	0
357	20241025	132200	20320819	1990	1990	1990	1990	0
358	20241025	132100	20320819	1990	1990	1990	1990	0
359	20241025	132000	20320819	1990	1990	1990	1990	8
360	20241025	131900	20304899	1990	1990	1990	1990	344
361	20241025	131800	19620339	1990	1990	1990	1990	0
362	20241025	131700	19620339	1990	1984	1990	1984	753
363	20241025	131600	18124981	1982	1982	1982	1982	0
364	20241025	131500	18124981	1982	1982	1982	1982	0
365	20241025	131400	18124981	1982	1982	1982	1982	0
366	20241025	131300	18124981	1982	1982	1982	1982	0
367	20241025	131200	18124981	1982	1982	1982	1982	0
368	20241025	131100	18124981	1982	1982	1982	1982	0
369	20241025	131000	18124981	1982	1982	1982	1982	0
370	20241025	130900	18124981	1982	1982	1982	1982	0
371	20241025	130800	18124981	1982	1982	1982	1982	0
372	20241025	130700	18124981	1982	1983	1983	1982	770
373	20241025	130600	16598118	1983	1983	1983	1983	60
374	20241025	130500	16479138	1983	1983	1983	1983	40
375	20241025	130400	16399818	1983	1983	1983	1983	0
376	20241025	130300	16399818	1983	1983	1983	1983	40
377	20241025	130200	16320498	1983	1983	1983	1983	0
378	20241025	130100	16320498	1983	1983	1983	1983	40
379	20241025	130000	16241178	1983	1983	1983	1983	40
380	20241025	125900	16161858	1983	1983	1983	1983	40
381	20241025	125800	16082538	1990	1990	1990	1990	30
382	20241025	125700	16022838	1990	1990	1990	1990	0
383	20241025	125600	16022838	1990	1990	1990	1990	0
384	20241025	125500	16022838	1990	1990	1990	1990	0
385	20241025	125400	16022838	1990	1990	1990	1990	0
386	20241025	125300	16022838	1990	1990	1990	1990	0
387	20241025	125200	16022838	1990	1990	1990	1990	0
388	20241025	125100	16022838	1990	1984	1990	1984	300
389	20241025	125000	15427051	1984	1984	1984	1984	1
390	20241025	124900	15425067	1984	1984	1984	1984	20
391	20241025	124800	15385387	1984	1984	1984	1984	0
392	20241025	124700	15385387	1984	1984	1984	1984	0
393	20241025	124600	15385387	1984	1984	1984	1984	0
394	20241025	124500	15385387	1984	1984	1984	1984	0
395	20241025	124400	15385387	1984	1984	1984	1984	1
396	20241025	124300	15383403	1983	1983	1983	1983	0
397	20241025	124200	15383403	1983	1983	1983	1983	0
398	20241025	124100	15383403	1983	1983	1983	1983	0
399	20241025	124000	15383403	1983	1983	1983	1983	38
400	20241025	123900	15308049	1983	1983	1983	1983	69
401	20241025	123800	15171222	1983	1983	1983	1983	13
402	20241025	123700	15145443	1983	1983	1983	1983	10
403	20241025	123600	15125613	1983	1983	1983	1983	0
404	20241025	123500	15125613	1983	1983	1983	1983	0
405	20241025	123400	15125613	1983	1983	1983	1983	0
406	20241025	123300	15125613	1983	1983	1983	1983	0
407	20241025	123200	15125613	1983	1983	1983	1983	0
408	20241025	123100	15125613	1983	1983	1983	1983	0
409	20241025	123000	15125613	1983	1983	1983	1983	500
410	20241025	122900	14134113	1983	1983	1983	1983	0
411	20241025	122800	14134113	1983	1983	1983	1983	1
412	20241025	122700	14132130	1983	1983	1983	1983	0
413	20241025	122600	14132130	1983	1983	1983	1983	0
414	20241025	122500	14132130	1983	1983	1983	1983	1
415	20241025	122400	14130147	1982	1980	1982	1980	143
416	20241025	122300	13846860	1978	1978	1978	1978	358
417	20241025	122200	13138736	1978	1978	1978	1978	0
418	20241025	122100	13138736	1978	1978	1978	1978	0
419	20241025	122000	13138736	1978	1978	1978	1978	0
420	20241025	121900	13138736	1978	1978	1978	1978	0
421	20241025	121800	13138736	1978	1978	1978	1978	50
422	20241025	121700	13039836	1978	1978	1978	1978	0
423	20241025	121600	13039836	1978	1978	1978	1978	172
424	20241025	121500	12699620	1979	1979	1979	1979	0
425	20241025	121400	12699620	1979	1979	1979	1979	50
426	20241025	121300	12600670	1978	1978	1978	1978	20
427	20241025	121200	12561110	1978	1978	1978	1978	0
428	20241025	121100	12561110	1978	1978	1978	1978	0
429	20241025	121000	12561110	1978	1978	1978	1978	500
430	20241025	120900	11572110	1978	1978	1978	1978	33
431	20241025	120800	11506836	1978	1978	1978	1978	0
432	20241025	120700	11506836	1978	1978	1978	1978	0
433	20241025	120600	11506836	1978	1978	1978	1978	1
434	20241025	120500	11504858	1978	1975	1978	1975	200
435	20241025	120400	11109630	1975	1975	1975	1975	30
436	20241025	120300	11050380	1972	1972	1972	1972	0
437	20241025	120200	11050380	1972	1972	1972	1972	0
438	20241025	120100	11050380	1972	1975	1975	1972	469
439	20241025	120000	10124111	1975	1976	1976	1975	11
440	20241025	115900	10102385	1976	1976	1976	1976	39
441	20241025	115800	10025321	1975	1975	1976	1975	80
442	20241025	115700	9867291	1976	1975	1976	1975	41
443	20241025	115600	9786315	1978	1980	1980	1978	16
444	20241025	115500	9754639	1981	1987	1987	1981	106
445	20241025	115400	9544045	1987	1987	1987	1987	1
446	20241025	115300	9542058	1987	1983	1987	1983	60
447	20241025	115200	9422986	1982	1980	1982	1980	100
448	20241025	115100	9224926	1983	1983	1983	1983	1
449	20241025	115000	9222943	1975	1982	1983	1975	767
450	20241025	114900	7705016	1982	1982	1982	1982	1
451	20241025	114800	7703034	1981	1983	1983	1981	21
452	20241025	114700	7661431	1982	1982	1982	1982	0
453	20241025	114600	7661431	1982	1982	1982	1982	0
454	20241025	114500	7661431	1982	1982	1982	1982	10
455	20241025	114400	7641611	1990	1990	1990	1990	100
456	20241025	114300	7442611	1981	1982	1982	1981	25
457	20241025	114200	7393071	1982	1982	1982	1982	8
458	20241025	114100	7377215	1981	1981	1981	1981	0
459	20241025	114000	7377215	1981	1981	1981	1981	0
460	20241025	113900	7377215	1981	1981	1981	1981	0
461	20241025	113800	7377215	1981	1981	1981	1981	0
462	20241025	113700	7377215	1981	1981	1991	1981	61
463	20241025	113600	7256364	1993	1993	1993	1993	0
464	20241025	113500	7256364	1993	1993	1993	1993	1
465	20241025	113400	7254371	1993	1993	1993	1993	0
466	20241025	113300	7254371	1993	1993	1993	1993	15
467	20241025	113200	7224476	1993	1989	1993	1989	69
468	20241025	113100	7087125	1988	1988	1988	1988	31
469	20241025	113000	7025497	1988	1988	1988	1988	0
470	20241025	112900	7025497	1988	1988	1988	1988	0
471	20241025	112800	7025497	1988	1988	1988	1988	0
472	20241025	112700	7025497	1988	1988	1988	1988	0
473	20241025	112600	7025497	1988	1989	1989	1988	3
474	20241025	112500	7019532	1995	1995	1995	1995	0
475	20241025	112400	7019532	1995	1995	1995	1995	0
476	20241025	112300	7019532	1995	1995	1995	1995	0
477	20241025	112200	7019532	1995	1995	1995	1995	0
478	20241025	112100	7019532	1995	1995	1995	1995	0
479	20241025	112000	7019532	1995	1995	1995	1995	0
480	20241025	111900	7019532	1995	1995	1995	1995	1
481	20241025	111800	7017537	1995	1995	1995	1995	0
482	20241025	111700	7017537	1995	1995	1995	1995	1
483	20241025	111600	7015542	1980	1980	1980	1980	0
484	20241025	111500	7015542	1980	1980	1980	1980	0
485	20241025	111400	7015542	1980	1981	1981	1980	500
486	20241025	111300	6025461	1980	1980	1980	1980	0
487	20241025	111200	6025461	1980	1980	1980	1980	0
488	20241025	111100	6025461	1980	1986	1986	1980	205
489	20241025	111000	5618948	1990	1992	1992	1990	335
490	20241025	110900	4951942	1999	1999	1999	1999	0
491	20241025	110800	4951942	1999	1999	1999	1999	0
492	20241025	110700	4951942	1999	1999	1999	1999	0
493	20241025	110600	4951942	1999	1999	1999	1999	0
494	20241025	110500	4951942	1999	1999	1999	1999	0
495	20241025	110400	4951942	1999	1999	1999	1999	5
496	20241025	110300	4941947	1992	1992	1992	1992	0
497	20241025	110200	4941947	1992	1992	1992	1992	0
498	20241025	110100	4941947	1992	1995	1995	1992	57
499	20241025	110000	4828328	1999	1999	1999	1999	0
500	20241025	105900	4828328	1999	1999	1999	1999	10
501	20241025	105800	4808338	1999	1999	1999	1999	0
502	20241025	105700	4808338	1999	1995	1999	1995	2
503	20241025	105600	4804344	1999	1999	1999	1999	0
504	20241025	105500	4804344	1999	1999	1999	1999	0
505	20241025	105400	4804344	1999	1999	1999	1999	0
506	20241025	105300	4804344	1999	1999	1999	1999	0
507	20241025	105200	4804344	1999	1999	1999	1999	0
508	20241025	105100	4804344	1999	1999	1999	1999	5
509	20241025	105000	4794349	1995	1995	1995	1995	0
510	20241025	104900	4794349	1995	1995	1995	1995	0
511	20241025	104800	4794349	1995	1995	1995	1995	6
512	20241025	104700	4782379	1995	1995	1995	1995	10
513	20241025	104600	4762429	1999	1999	1999	1999	1
514	20241025	104500	4760430	1999	1999	1999	1999	0
515	20241025	104400	4760430	1999	1999	1999	1999	0
516	20241025	104300	4760430	1999	1998	1999	1998	100
517	20241025	104200	4560557	1997	1999	1999	1997	127
518	20241025	104100	4306708	1999	1999	1999	1999	0
519	20241025	104000	4306708	1999	1999	1999	1999	0
520	20241025	103900	4306708	1999	1999	1999	1999	0
521	20241025	103800	4306708	1999	1999	1999	1999	0
522	20241025	103700	4306708	1999	1999	1999	1999	0
523	20241025	103600	4306708	1999	1999	1999	1999	0
524	20241025	103500	4306708	1999	1999	1999	1999	0
525	20241025	103400	4306708	1999	1999	1999	1999	0
526	20241025	103300	4306708	1999	1999	1999	1999	0
527	20241025	103200	4306708	1999	1999	1999	1999	0
528	20241025	103100	4306708	1999	1999	1999	1999	0
529	20241025	103000	4306708	1999	1999	1999	1999	0
530	20241025	102900	4306708	1999	1999	1999	1999	0
531	20241025	102800	4306708	1999	1999	1999	1999	0
532	20241025	102700	4306708	1999	1999	1999	1999	0
533	20241025	102600	4306708	1999	1999	1999	1999	0
534	20241025	102500	4306708	1999	1999	1999	1999	0
535	20241025	102400	4306708	1999	1999	1999	1999	0
536	20241025	102300	4306708	1999	1999	1999	1999	0
537	20241025	102200	4306708	1999	1999	1999	1999	0
538	20241025	102100	4306708	1999	1999	1999	1999	0
539	20241025	102000	4306708	1999	1999	1999	1999	1
540	20241025	101900	4304709	1999	1999	1999	1999	0
541	20241025	101800	4304709	1999	1999	1999	1999	0
542	20241025	101700	4304709	1999	1999	1999	1999	0
543	20241025	101600	4304709	1999	1999	1999	1999	0
544	20241025	101500	4304709	1999	1999	1999	1999	0
545	20241025	101400	4304709	1999	1999	1999	1999	1
546	20241025	101300	4302710	1999	1999	1999	1999	0
547	20241025	101200	4302710	1999	1999	1999	1999	2
548	20241025	101100	4298712	1999	1999	1999	1999	4
549	20241025	101000	4290716	1999	1999	1999	1999	0
550	20241025	100900	4290716	1999	1999	1999	1999	0
551	20241025	100800	4290716	1999	1999	1999	1999	0
552	20241025	100700	4290716	1999	1999	1999	1999	0
553	20241025	100600	4290716	1999	1999	1999	1999	0
554	20241025	100500	4290716	1999	1999	1999	1999	0
555	20241025	100400	4290716	1999	1999	1999	1999	0
556	20241025	100300	4290716	1999	1999	1999	1999	0
557	20241025	100200	4290716	1999	1999	1999	1999	0
558	20241025	100100	4290716	1999	1999	1999	1999	0
559	20241025	100000	4290716	1999	1999	1999	1999	0
560	20241025	095900	4290716	1999	1999	1999	1999	0
561	20241025	095800	4290716	1999	1999	1999	1999	0
562	20241025	095700	4290716	1999	1999	1999	1999	0
563	20241025	095600	4290716	1999	1999	1999	1999	0
564	20241025	095500	4290716	1999	1999	1999	1999	1
565	20241025	095400	4288717	1995	1995	1995	1995	0
566	20241025	095300	4288717	1995	1995	1995	1995	0
567	20241025	095200	4288717	1995	1995	1995	1995	0
568	20241025	095100	4288717	1995	1999	1999	1995	14
569	20241025	095000	4260735	1995	1999	1999	1995	6
570	20241025	094900	4248745	1995	1995	1995	1995	0
571	20241025	094800	4248745	1995	1995	1995	1995	0
572	20241025	094700	4248745	1995	1995	1995	1995	2
573	20241025	094600	4244755	1999	1999	1999	1999	0
574	20241025	094500	4244755	1999	1999	1999	1999	2
575	20241025	094400	4240757	1999	1999	1999	1999	2
576	20241025	094300	4236759	1999	1999	1999	1999	9
577	20241025	094200	4218768	1999	1996	1999	1996	14
578	20241025	094100	4190809	1996	2000	2000	1996	438
579	20241025	094000	3315403	2000	2000	2000	2000	0
580	20241025	093900	3315403	2000	2000	2000	2000	0
581	20241025	093800	3315403	2000	2000	2000	2000	0
582	20241025	093700	3315403	2000	2000	2000	2000	0
583	20241025	093600	3315403	2000	2000	2000	2000	2
584	20241025	093500	3311403	2000	2000	2000	2000	0
585	20241025	093400	3311403	2000	2000	2000	2000	0
586	20241025	093300	3311403	2000	2000	2000	2000	4
587	20241025	093200	3303403	2000	2000	2000	2000	0
588	20241025	093100	3303403	2000	2000	2000	2000	0
589	20241025	093000	3303403	2000	2000	2000	2000	22
590	20241025	092900	3259403	2005	2005	2005	2005	0
591	20241025	092800	3259403	2005	2005	2005	2005	0
592	20241025	092700	3259403	2005	2005	2005	2005	0
593	20241025	092600	3259403	2005	2005	2005	2005	0
594	20241025	092500	3259403	2005	2005	2005	2005	0
595	20241025	092400	3259403	2005	2005	2005	2005	0
596	20241025	092300	3259403	2005	2005	2005	2005	0
597	20241025	092200	3259403	2005	2005	2005	2005	0
598	20241025	092100	3259403	2005	2005	2005	2005	0
599	20241025	092000	3259403	2005	2005	2005	2005	0
600	20241025	091900	3259403	2005	2005	2005	2005	0
601	20241025	091800	3259403	2005	2005	2005	2005	0
602	20241025	091700	3259403	2005	2005	2005	2005	0
603	20241025	091600	3259403	2005	2005	2005	2005	5
604	20241025	091500	3249378	1998	1998	1998	1998	0
605	20241025	091400	3249378	1998	2000	2000	1998	500
606	20241025	091300	2250278	2005	2005	2005	2005	0
607	20241025	091200	2250278	2005	2005	2005	2005	0
608	20241025	091100	2250278	2005	2005	2005	2005	5
609	20241025	091000	2240253	2000	1998	2000	1998	238
610	20241025	090900	1764375	2000	1999	2000	1999	100
611	20241025	090800	1564462	1998	1998	1998	1998	0
612	20241025	090700	1564462	1998	1998	1999	1998	23
613	20241025	090600	1518488	1999	1999	1999	1999	5
614	20241025	090500	1508493	1998	1998	1998	1998	0
615	20241025	090400	1508493	1998	1999	1999	1998	694
616	20241025	090300	121880	1998	1998	1998	1998	1
617	20241025	090200	119882	1999	1999	1999	1999	2
618	20241025	090100	115884	1998	1998	1998	1998	0
619	20241025	090000	115884	1998	1998	1998	1998	58