KissMeData/025890/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	191100	31016880	1970	1970	1970	1970	123
3	20241023	191000	31016880	1970	1970	1970	1970	0
4	20241023	190900	31016880	1970	1970	1970	1970	0
5	20241023	190800	31016880	1970	1970	1970	1970	0
6	20241023	190700	31016880	1970	1970	1970	1970	0
7	20241023	190600	31016880	1970	1970	1970	1970	0
8	20241023	190500	31016880	1970	1970	1970	1970	0
9	20241023	190400	31016880	1970	1970	1970	1970	0
10	20241023	190300	31016880	1970	1970	1970	1970	0
11	20241023	190200	31016880	1970	1970	1970	1970	0
12	20241023	190100	31016880	1970	1970	1970	1970	0
13	20241023	190000	31016880	1970	1970	1970	1970	0
14	20241023	185900	31016880	1970	1970	1970	1970	0
15	20241023	185800	31016880	1970	1970	1970	1970	0
16	20241023	185700	31016880	1970	1970	1970	1970	0
17	20241023	185600	31016880	1970	1970	1970	1970	0
18	20241023	185500	31016880	1970	1970	1970	1970	0
19	20241023	185400	31016880	1970	1970	1970	1970	0
20	20241023	185300	31016880	1970	1970	1970	1970	0
21	20241023	185200	31016880	1970	1970	1970	1970	0
22	20241023	185100	31016880	1970	1970	1970	1970	0
23	20241023	185000	31016880	1970	1970	1970	1970	0
24	20241023	184900	31016880	1970	1970	1970	1970	0
25	20241023	184800	31016880	1970	1970	1970	1970	0
26	20241023	184700	31016880	1970	1970	1970	1970	0
27	20241023	184600	31016880	1970	1970	1970	1970	0
28	20241023	184500	31016880	1970	1970	1970	1970	0
29	20241023	184400	31016880	1970	1970	1970	1970	0
30	20241023	184300	31016880	1970	1970	1970	1970	0
31	20241023	184200	31016880	1970	1970	1970	1970	0
32	20241023	184100	31016880	1970	1970	1970	1970	123
33	20241023	184000	31016880	1970	1970	1970	1970	0
34	20241023	183900	31016880	1970	1970	1970	1970	0
35	20241023	183800	31016880	1970	1970	1970	1970	0
36	20241023	183700	31016880	1970	1970	1970	1970	0
37	20241023	183600	31016880	1970	1970	1970	1970	0
38	20241023	183500	31016880	1970	1970	1970	1970	0
39	20241023	183400	31016880	1970	1970	1970	1970	0
40	20241023	183300	31016880	1970	1970	1970	1970	0
41	20241023	183200	31016880	1970	1970	1970	1970	0
42	20241023	183100	31016880	1970	1970	1970	1970	0
43	20241023	183000	31016880	1970	1970	1970	1970	0
44	20241023	182900	31016880	1970	1970	1970	1970	0
45	20241023	182800	31016880	1970	1970	1970	1970	0
46	20241023	182700	31016880	1970	1970	1970	1970	0
47	20241023	182600	31016880	1970	1970	1970	1970	0
48	20241023	182500	31016880	1970	1970	1970	1970	0
49	20241023	182400	31016880	1970	1970	1970	1970	0
50	20241023	182300	31016880	1970	1970	1970	1970	0
51	20241023	182200	31016880	1970	1970	1970	1970	0
52	20241023	182100	31016880	1970	1970	1970	1970	0
53	20241023	182000	31016880	1970	1970	1970	1970	0
54	20241023	181900	31016880	1970	1970	1970	1970	0
55	20241023	181800	31016880	1970	1970	1970	1970	0
56	20241023	181700	31016880	1970	1970	1970	1970	0
57	20241023	181600	31016880	1970	1970	1970	1970	0
58	20241023	181500	31016880	1970	1970	1970	1970	0
59	20241023	181400	31016880	1970	1970	1970	1970	0
60	20241023	181300	31016880	1970	1970	1970	1970	0
61	20241023	181200	31016880	1970	1970	1970	1970	0
62	20241023	181100	31016880	1970	1970	1970	1970	123
63	20241023	181000	31016880	1970	1970	1970	1970	0
64	20241023	180900	31016880	1970	1970	1970	1970	0
65	20241023	180800	31016880	1970	1970	1970	1970	0
66	20241023	180700	31016880	1970	1970	1970	1970	0
67	20241023	180600	31016880	1970	1970	1970	1970	0
68	20241023	180500	31016880	1970	1970	1970	1970	0
69	20241023	180400	31016880	1970	1970	1970	1970	0
70	20241023	180300	31016880	1970	1970	1970	1970	0
71	20241023	180200	31016880	1970	1970	1970	1970	0
72	20241023	180100	31016880	1970	1970	1970	1970	0
73	20241023	180000	31016880	1970	1970	1970	1970	0
74	20241023	175900	31016880	1970	1970	1970	1970	0
75	20241023	175800	31016880	1970	1970	1970	1970	0
76	20241023	175700	31016880	1970	1970	1970	1970	0
77	20241023	175600	31016880	1970	1970	1970	1970	0
78	20241023	175500	31016880	1970	1970	1970	1970	0
79	20241023	175400	31016880	1970	1970	1970	1970	0
80	20241023	175300	31016880	1970	1970	1970	1970	0
81	20241023	175200	31016880	1970	1970	1970	1970	0
82	20241023	175100	31016880	1970	1970	1970	1970	0
83	20241023	175000	31016880	1970	1970	1970	1970	0
84	20241023	174900	31016880	1970	1970	1970	1970	0
85	20241023	174800	31016880	1970	1970	1970	1970	0
86	20241023	174700	31016880	1970	1970	1970	1970	0
87	20241023	174600	31016880	1970	1970	1970	1970	0
88	20241023	174500	31016880	1970	1970	1970	1970	0
89	20241023	174400	31016880	1970	1970	1970	1970	0
90	20241023	174300	31016880	1970	1970	1970	1970	0
91	20241023	174200	31016880	1970	1970	1970	1970	0
92	20241023	174100	31016880	1970	1970	1970	1970	123
93	20241023	174000	31016880	1970	1970	1970	1970	0
94	20241023	173900	31016880	1970	1970	1970	1970	0
95	20241023	173800	31016880	1970	1970	1970	1970	0
96	20241023	173700	31016880	1970	1970	1970	1970	0
97	20241023	173600	31016880	1970	1970	1970	1970	0
98	20241023	173500	31016880	1970	1970	1970	1970	0
99	20241023	173400	31016880	1970	1970	1970	1970	0
100	20241023	173300	31016880	1970	1970	1970	1970	0
101	20241023	173200	31016880	1970	1970	1970	1970	0
102	20241023	173100	31016880	1970	1970	1970	1970	0
103	20241023	173000	31016880	1970	1970	1970	1970	0
104	20241023	172900	31016880	1970	1970	1970	1970	0
105	20241023	172800	31016880	1970	1970	1970	1970	0
106	20241023	172700	31016880	1970	1970	1970	1970	0
107	20241023	172600	31016880	1970	1970	1970	1970	0
108	20241023	172500	31016880	1970	1970	1970	1970	0
109	20241023	172400	31016880	1970	1970	1970	1970	0
110	20241023	172300	31016880	1970	1970	1970	1970	0
111	20241023	172200	31016880	1970	1970	1970	1970	0
112	20241023	172100	31016880	1970	1970	1970	1970	0
113	20241023	172000	31016880	1970	1970	1970	1970	0
114	20241023	171900	31016880	1970	1970	1970	1970	0
115	20241023	171800	31016880	1970	1970	1970	1970	0
116	20241023	171700	31016880	1970	1970	1970	1970	0
117	20241023	171600	31016880	1970	1970	1970	1970	0
118	20241023	171500	31016880	1970	1970	1970	1970	0
119	20241023	171400	31016880	1970	1970	1970	1970	0
120	20241023	171300	31016880	1970	1970	1970	1970	0
121	20241023	171200	31016880	1970	1970	1970	1970	0
122	20241023	171100	31016880	1970	1970	1970	1970	123
123	20241023	171000	31016880	1970	1970	1970	1970	0
124	20241023	170900	31016880	1970	1970	1970	1970	0
125	20241023	170800	31016880	1970	1970	1970	1970	0
126	20241023	170700	31016880	1970	1970	1970	1970	0
127	20241023	170600	31016880	1970	1970	1970	1970	0
128	20241023	170500	31016880	1970	1970	1970	1970	0
129	20241023	170400	31016880	1970	1970	1970	1970	0
130	20241023	170300	31016880	1970	1970	1970	1970	0
131	20241023	170200	31016880	1970	1970	1970	1970	0
132	20241023	170100	31016880	1970	1970	1970	1970	0
133	20241023	170000	31016880	1970	1970	1970	1970	0
134	20241023	165900	31016880	1970	1970	1970	1970	0
135	20241023	165800	31016880	1970	1970	1970	1970	0
136	20241023	165700	31016880	1970	1970	1970	1970	0
137	20241023	165600	31016880	1970	1970	1970	1970	0
138	20241023	165500	31016880	1970	1970	1970	1970	0
139	20241023	165400	31016880	1970	1970	1970	1970	0
140	20241023	165300	31016880	1970	1970	1970	1970	0
141	20241023	165200	31016880	1970	1970	1970	1970	0
142	20241023	165100	31016880	1970	1970	1970	1970	0
143	20241023	165000	31016880	1970	1970	1970	1970	0
144	20241023	164900	31016880	1970	1970	1970	1970	0
145	20241023	164800	31016880	1970	1970	1970	1970	0
146	20241023	164700	31016880	1970	1970	1970	1970	0
147	20241023	164600	31016880	1970	1970	1970	1970	0
148	20241023	164500	31016880	1970	1970	1970	1970	0
149	20241023	164400	31016880	1970	1970	1970	1970	0
150	20241023	164300	31016880	1970	1970	1970	1970	0
151	20241023	164200	31016880	1970	1970	1970	1970	0
152	20241023	164100	31016880	1970	1970	1970	1970	123
153	20241023	164000	31016880	1970	1970	1970	1970	0
154	20241023	163900	31016880	1970	1970	1970	1970	0
155	20241023	163800	31016880	1970	1970	1970	1970	0
156	20241023	163700	31016880	1970	1970	1970	1970	0
157	20241023	163600	31016880	1970	1970	1970	1970	0
158	20241023	163500	31016880	1970	1970	1970	1970	0
159	20241023	163400	31016880	1970	1970	1970	1970	0
160	20241023	163300	31016880	1970	1970	1970	1970	0
161	20241023	163200	31016880	1970	1970	1970	1970	0
162	20241023	163100	31016880	1970	1970	1970	1970	0
163	20241023	163000	31016880	1970	1970	1970	1970	0
164	20241023	162900	31016880	1970	1970	1970	1970	0
165	20241023	162800	31016880	1970	1970	1970	1970	0
166	20241023	162700	31016880	1970	1970	1970	1970	0
167	20241023	162600	31016880	1970	1970	1970	1970	0
168	20241023	162500	31016880	1970	1970	1970	1970	0
169	20241023	162400	31016880	1970	1970	1970	1970	0
170	20241023	162300	31016880	1970	1970	1970	1970	0
171	20241023	162200	31016880	1970	1970	1970	1970	0
172	20241023	162100	31016880	1970	1970	1970	1970	0
173	20241023	162000	31016880	1970	1970	1970	1970	0
174	20241023	161900	31016880	1970	1970	1970	1970	0
175	20241023	161800	31016880	1970	1970	1970	1970	0
176	20241023	161700	31016880	1970	1970	1970	1970	0
177	20241023	161600	31016880	1970	1970	1970	1970	0
178	20241023	161500	31016880	1970	1970	1970	1970	0
179	20241023	161400	31016880	1970	1970	1970	1970	0
180	20241023	161300	31016880	1970	1970	1970	1970	0
181	20241023	161200	31016880	1970	1970	1970	1970	0
182	20241023	161100	31016880	1970	1970	1970	1970	123
183	20241023	161000	31016880	1970	1970	1970	1970	0
184	20241023	160900	31016880	1970	1970	1970	1970	0
185	20241023	160800	31016880	1970	1970	1970	1970	0
186	20241023	160700	31016880	1970	1970	1970	1970	0
187	20241023	160600	31016880	1970	1970	1970	1970	0
188	20241023	160500	31016880	1970	1970	1970	1970	0
189	20241023	160400	31016880	1970	1970	1970	1970	0
190	20241023	160300	31016880	1970	1970	1970	1970	0
191	20241023	160200	31016880	1970	1970	1970	1970	0
192	20241023	160100	31016880	1970	1970	1970	1970	0
193	20241023	160000	31016880	1970	1970	1970	1970	0
194	20241023	155900	31016880	1970	1970	1970	1970	0
195	20241023	155800	31016880	1970	1970	1970	1970	0
196	20241023	155700	31016880	1970	1970	1970	1970	0
197	20241023	155600	31016880	1970	1970	1970	1970	0
198	20241023	155500	31016880	1970	1970	1970	1970	0
199	20241023	155400	31016880	1970	1970	1970	1970	0
200	20241023	155300	31016880	1970	1970	1970	1970	0
201	20241023	155200	31016880	1970	1970	1970	1970	0
202	20241023	155100	31016880	1970	1970	1970	1970	0
203	20241023	155000	31016880	1970	1970	1970	1970	0
204	20241023	154900	31016880	1970	1970	1970	1970	0
205	20241023	154800	31016880	1970	1970	1970	1970	0
206	20241023	154700	31016880	1970	1970	1970	1970	0
207	20241023	154600	31016880	1970	1970	1970	1970	0
208	20241023	154500	31016880	1970	1970	1970	1970	0
209	20241023	154400	31016880	1970	1970	1970	1970	0
210	20241023	154300	31016880	1970	1970	1970	1970	0
211	20241023	154200	31016880	1970	1970	1970	1970	0
212	20241023	154100	31016880	1970	1970	1970	1970	123
213	20241023	154000	31016880	1970	1970	1970	1970	0
214	20241023	153900	31016880	1970	1970	1970	1970	0
215	20241023	153800	31016880	1970	1970	1970	1970	0
216	20241023	153700	31016880	1970	1970	1970	1970	0
217	20241023	153600	31016880	1970	1970	1970	1970	0
218	20241023	153500	31016880	1970	1970	1970	1970	0
219	20241023	153400	31016880	1970	1970	1970	1970	0
220	20241023	153300	31016880	1970	1970	1970	1970	0
221	20241023	153200	31016880	1970	1970	1970	1970	0
222	20241023	153100	31016880	1970	1970	1970	1970	0
223	20241023	153000	31016880	1970	1970	1970	1970	123
224	20241023	152900	30774570	1969	1969	1969	1969	0
225	20241023	152800	30774570	1969	1969	1969	1969	0
226	20241023	152700	30774570	1969	1969	1969	1969	0
227	20241023	152600	30774570	1969	1969	1969	1969	0
228	20241023	152500	30774570	1969	1969	1969	1969	0
229	20241023	152400	30774570	1969	1969	1969	1969	0
230	20241023	152300	30774570	1969	1969	1969	1969	0
231	20241023	152200	30774570	1969	1969	1969	1969	0
232	20241023	152100	30774570	1969	1969	1969	1969	0
233	20241023	152000	30774570	1969	1969	1969	1969	0
234	20241023	151900	30774570	1969	1969	1969	1969	0
235	20241023	151800	30774570	1969	1969	1969	1969	489
236	20241023	151700	29811729	1969	1969	1969	1969	0
237	20241023	151600	29811729	1969	1969	1969	1969	0
238	20241023	151500	29811729	1969	1969	1969	1969	0
239	20241023	151400	29811729	1969	1969	1969	1969	0
240	20241023	151300	29811729	1969	1969	1969	1969	0
241	20241023	151200	29811729	1969	1969	1969	1969	41
242	20241023	151100	29731000	1970	1970	1970	1970	0
243	20241023	151000	29731000	1970	1970	1970	1970	100
244	20241023	150900	29534000	1970	1970	1970	1970	200
245	20241023	150800	29140000	1970	1970	1970	1970	0
246	20241023	150700	29140000	1970	1970	1970	1970	100
247	20241023	150600	28943000	1970	1970	1970	1970	0
248	20241023	150500	28943000	1970	1970	1970	1970	0
249	20241023	150400	28943000	1970	1970	1970	1970	0
250	20241023	150300	28943000	1970	1970	1970	1970	5
251	20241023	150200	28933150	1970	1970	1970	1970	0
252	20241023	150100	28933150	1970	1970	1970	1970	0
253	20241023	150000	28933150	1970	1970	1970	1970	120
254	20241023	145900	28696750	1970	1970	1970	1970	0
255	20241023	145800	28696750	1970	1970	1970	1970	0
256	20241023	145700	28696750	1970	1970	1970	1970	0
257	20241023	145600	28696750	1970	1969	1970	1969	61
258	20241023	145500	28576581	1969	1969	1969	1969	120
259	20241023	145400	28340301	1969	1969	1969	1969	0
260	20241023	145300	28340301	1969	1969	1969	1969	0
261	20241023	145200	28340301	1969	1969	1969	1969	0
262	20241023	145100	28340301	1969	1969	1969	1969	0
263	20241023	145000	28340301	1969	1969	1969	1969	70
264	20241023	144900	28202471	1969	1969	1969	1969	0
265	20241023	144800	28202471	1969	1969	1969	1969	0
266	20241023	144700	28202471	1969	1969	1969	1969	0
267	20241023	144600	28202471	1969	1969	1969	1969	0
268	20241023	144500	28202471	1969	1969	1969	1969	116
269	20241023	144400	27974067	1970	1970	1970	1970	0
270	20241023	144300	27974067	1970	1970	1970	1970	0
271	20241023	144200	27974067	1970	1970	1970	1970	3
272	20241023	144100	27968157	1970	1973	1973	1970	7451
273	20241023	144000	13281032	1975	1975	1975	1975	0
274	20241023	143900	13281032	1975	1975	1975	1975	0
275	20241023	143800	13281032	1975	1975	1975	1975	0
276	20241023	143700	13281032	1975	1975	1975	1975	0
277	20241023	143600	13281032	1975	1975	1975	1975	147
278	20241023	143500	12990707	1976	1976	1976	1976	2
279	20241023	143400	12986755	1976	1976	1976	1976	0
280	20241023	143300	12986755	1976	1976	1976	1976	2
281	20241023	143200	12982803	1976	1976	1976	1976	1
282	20241023	143100	12980827	1975	1975	1975	1975	103
283	20241023	143000	12777402	1975	1975	1975	1975	3
284	20241023	142900	12771477	1975	1975	1975	1975	0
285	20241023	142800	12771477	1975	1975	1975	1975	190
286	20241023	142700	12396227	1976	1975	1976	1975	113
287	20241023	142600	12173051	1975	1975	1975	1975	3
288	20241023	142500	12167126	1975	1975	1975	1975	0
289	20241023	142400	12167126	1975	1975	1975	1975	0
290	20241023	142300	12167126	1975	1975	1975	1975	0
291	20241023	142200	12167126	1975	1975	1975	1975	0
292	20241023	142100	12167126	1975	1975	1975	1975	0
293	20241023	142000	12167126	1975	1975	1975	1975	0
294	20241023	141900	12167126	1975	1975	1975	1975	0
295	20241023	141800	12167126	1975	1975	1975	1975	0
296	20241023	141700	12167126	1975	1975	1975	1975	0
297	20241023	141600	12167126	1975	1975	1975	1975	0
298	20241023	141500	12167126	1975	1975	1975	1975	0
299	20241023	141400	12167126	1975	1975	1975	1975	2
300	20241023	141300	12163176	1974	1974	1974	1974	0
301	20241023	141200	12163176	1974	1974	1974	1974	10
302	20241023	141100	12143436	1975	1975	1975	1975	0
303	20241023	141000	12143436	1975	1975	1975	1975	3
304	20241023	140900	12137511	1975	1975	1975	1975	1
305	20241023	140800	12135536	1974	1974	1974	1974	0
306	20241023	140700	12135536	1974	1974	1974	1974	0
307	20241023	140600	12135536	1974	1974	1974	1974	0
308	20241023	140500	12135536	1974	1974	1974	1974	0
309	20241023	140400	12135536	1974	1974	1974	1974	0
310	20241023	140300	12135536	1974	1974	1974	1974	0
311	20241023	140200	12135536	1974	1974	1974	1974	0
312	20241023	140100	12135536	1974	1974	1974	1974	0
313	20241023	140000	12135536	1974	1974	1974	1974	0
314	20241023	135900	12135536	1974	1974	1974	1974	0
315	20241023	135800	12135536	1974	1974	1974	1974	0
316	20241023	135700	12135536	1974	1974	1974	1974	0
317	20241023	135600	12135536	1974	1974	1974	1974	0
318	20241023	135500	12135536	1974	1974	1974	1974	10
319	20241023	135400	12115796	1975	1975	1975	1975	4
320	20241023	135300	12107896	1975	1975	1975	1975	0
321	20241023	135200	12107896	1975	1975	1975	1975	0
322	20241023	135100	12107896	1975	1975	1975	1975	0
323	20241023	135000	12107896	1975	1975	1975	1975	0
324	20241023	134900	12107896	1975	1975	1975	1975	0
325	20241023	134800	12107896	1975	1975	1975	1975	0
326	20241023	134700	12107896	1975	1975	1975	1975	0
327	20241023	134600	12107896	1975	1975	1975	1975	0
328	20241023	134500	12107896	1975	1975	1975	1975	0
329	20241023	134400	12107896	1975	1975	1975	1975	0
330	20241023	134300	12107896	1975	1975	1975	1975	0
331	20241023	134200	12107896	1975	1975	1975	1975	0
332	20241023	134100	12107896	1975	1975	1975	1975	0
333	20241023	134000	12107896	1975	1975	1975	1975	0
334	20241023	133900	12107896	1975	1975	1975	1975	0
335	20241023	133800	12107896	1975	1975	1975	1975	4
336	20241023	133700	12099996	1975	1975	1975	1975	0
337	20241023	133600	12099996	1975	1975	1975	1975	0
338	20241023	133500	12099996	1975	1975	1975	1975	10
339	20241023	133400	12080246	1975	1975	1975	1975	0
340	20241023	133300	12080246	1975	1975	1975	1975	2
341	20241023	133200	12076296	1975	1975	1975	1975	0
342	20241023	133100	12076296	1975	1975	1975	1975	3
343	20241023	133000	12070371	1973	1973	1973	1973	489
344	20241023	132900	11105574	1974	1974	1974	1974	0
345	20241023	132800	11105574	1974	1974	1974	1974	0
346	20241023	132700	11105574	1974	1974	1974	1974	0
347	20241023	132600	11105574	1974	1974	1974	1974	0
348	20241023	132500	11105574	1974	1974	1974	1974	0
349	20241023	132400	11105574	1974	1974	1974	1974	0
350	20241023	132300	11105574	1974	1974	1974	1974	0
351	20241023	132200	11105574	1974	1974	1974	1974	4
352	20241023	132100	11097678	1974	1974	1974	1974	1
353	20241023	132000	11095704	1974	1974	1974	1974	118
354	20241023	131900	10862772	1974	1973	1974	1973	147
355	20241023	131800	10572720	1973	1973	1973	1973	0
356	20241023	131700	10572720	1973	1973	1973	1973	0
357	20241023	131600	10572720	1973	1973	1973	1973	0
358	20241023	131500	10572720	1973	1973	1973	1973	0
359	20241023	131400	10572720	1973	1973	1973	1973	0
360	20241023	131300	10572720	1973	1973	1973	1973	0
361	20241023	131200	10572720	1973	1973	1973	1973	0
362	20241023	131100	10572720	1973	1973	1973	1973	0
363	20241023	131000	10572720	1973	1973	1973	1973	0
364	20241023	130900	10572720	1973	1973	1973	1973	0
365	20241023	130800	10572720	1973	1973	1973	1973	0
366	20241023	130700	10572720	1973	1973	1973	1973	3
367	20241023	130600	10566801	1973	1973	1973	1973	4
368	20241023	130500	10558909	1973	1973	1973	1973	1
369	20241023	130400	10556936	1973	1973	1973	1973	0
370	20241023	130300	10556936	1973	1973	1973	1973	1
371	20241023	130200	10554963	1973	1973	1973	1973	1
372	20241023	130100	10552990	1973	1973	1973	1973	2
373	20241023	130000	10549044	1973	1973	1973	1973	0
374	20241023	125900	10549044	1973	1973	1973	1973	0
375	20241023	125800	10549044	1973	1973	1973	1973	0
376	20241023	125700	10549044	1973	1973	1973	1973	0
377	20241023	125600	10549044	1973	1973	1973	1973	3
378	20241023	125500	10543125	1973	1973	1973	1973	0
379	20241023	125400	10543125	1973	1973	1973	1973	0
380	20241023	125300	10543125	1973	1973	1973	1973	2
381	20241023	125200	10539179	1973	1973	1973	1973	0
382	20241023	125100	10539179	1973	1973	1973	1973	0
383	20241023	125000	10539179	1973	1973	1973	1973	4
384	20241023	124900	10531287	1973	1973	1973	1973	0
385	20241023	124800	10531287	1973	1973	1973	1973	0
386	20241023	124700	10531287	1973	1973	1973	1973	0
387	20241023	124600	10531287	1973	1973	1973	1973	0
388	20241023	124500	10531287	1973	1973	1973	1973	0
389	20241023	124400	10531287	1973	1973	1973	1973	0
390	20241023	124300	10531287	1973	1973	1973	1973	0
391	20241023	124200	10531287	1973	1973	1973	1973	0
392	20241023	124100	10531287	1973	1973	1973	1973	0
393	20241023	124000	10531287	1973	1973	1973	1973	0
394	20241023	123900	10531287	1973	1973	1973	1973	0
395	20241023	123800	10531287	1973	1973	1973	1973	0
396	20241023	123700	10531287	1973	1973	1973	1973	0
397	20241023	123600	10531287	1973	1973	1973	1973	0
398	20241023	123500	10531287	1973	1973	1973	1973	0
399	20241023	123400	10531287	1973	1973	1973	1973	6
400	20241023	123300	10519449	1973	1973	1973	1973	0
401	20241023	123200	10519449	1973	1973	1973	1973	0
402	20241023	123100	10519449	1973	1973	1973	1973	0
403	20241023	123000	10519449	1973	1973	1973	1973	0
404	20241023	122900	10519449	1973	1973	1973	1973	0
405	20241023	122800	10519449	1973	1973	1973	1973	0
406	20241023	122700	10519449	1973	1973	1973	1973	0
407	20241023	122600	10519449	1973	1973	1973	1973	0
408	20241023	122500	10519449	1973	1973	1973	1973	0
409	20241023	122400	10519449	1973	1973	1973	1973	0
410	20241023	122300	10519449	1973	1973	1973	1973	0
411	20241023	122200	10519449	1973	1973	1973	1973	2
412	20241023	122100	10515503	1972	1972	1972	1972	31
413	20241023	122000	10454371	1971	1971	1971	1971	0
414	20241023	121900	10454371	1971	1971	1971	1971	144
415	20241023	121800	10170547	1972	1972	1972	1972	4
416	20241023	121700	10162659	1972	1972	1972	1972	10
417	20241023	121600	10142939	1972	1972	1972	1972	0
418	20241023	121500	10142939	1972	1972	1972	1972	2
419	20241023	121400	10138995	1972	1972	1972	1972	0
420	20241023	121300	10138995	1972	1972	1972	1972	0
421	20241023	121200	10138995	1972	1972	1972	1972	0
422	20241023	121100	10138995	1972	1972	1972	1972	0
423	20241023	121000	10138995	1972	1972	1972	1972	0
424	20241023	120900	10138995	1972	1972	1972	1972	0
425	20241023	120800	10138995	1972	1972	1972	1972	0
426	20241023	120700	10138995	1972	1972	1972	1972	0
427	20241023	120600	10138995	1972	1972	1972	1972	3
428	20241023	120500	10133079	1973	1973	1973	1973	0
429	20241023	120400	10133079	1973	1973	1973	1973	0
430	20241023	120300	10133079	1973	1973	1973	1973	0
431	20241023	120200	10133079	1973	1973	1973	1973	4
432	20241023	120100	10125187	1973	1973	1973	1973	0
433	20241023	120000	10125187	1973	1973	1973	1973	0
434	20241023	115900	10125187	1973	1973	1973	1973	0
435	20241023	115800	10125187	1973	1973	1973	1973	0
436	20241023	115700	10125187	1973	1973	1973	1973	0
437	20241023	115600	10125187	1973	1973	1973	1973	0
438	20241023	115500	10125187	1973	1973	1973	1973	2
439	20241023	115400	10121241	1973	1973	1973	1973	0
440	20241023	115300	10121241	1973	1973	1973	1973	0
441	20241023	115200	10121241	1973	1973	1973	1973	2
442	20241023	115100	10117295	1973	1973	1973	1973	0
443	20241023	115000	10117295	1973	1973	1973	1973	0
444	20241023	114900	10117295	1973	1973	1973	1973	1
445	20241023	114800	10115322	1972	1972	1972	1972	0
446	20241023	114700	10115322	1972	1972	1972	1972	100
447	20241023	114600	9918122	1972	1972	1972	1972	4
448	20241023	114500	9910234	1972	1972	1972	1972	0
449	20241023	114400	9910234	1972	1972	1972	1972	0
450	20241023	114300	9910234	1972	1972	1972	1972	0
451	20241023	114200	9910234	1972	1972	1972	1972	0
452	20241023	114100	9910234	1972	1972	1972	1972	0
453	20241023	114000	9910234	1972	1972	1972	1972	1
454	20241023	113900	9908262	1971	1971	1971	1971	0
455	20241023	113800	9908262	1971	1971	1971	1971	0
456	20241023	113700	9908262	1971	1971	1971	1971	0
457	20241023	113600	9908262	1971	1971	1971	1971	0
458	20241023	113500	9908262	1971	1971	1971	1971	112
459	20241023	113400	9687510	1972	1972	1972	1972	1
460	20241023	113300	9685538	1971	1971	1971	1971	294
461	20241023	113200	9106064	1971	1971	1971	1971	0
462	20241023	113100	9106064	1971	1971	1971	1971	0
463	20241023	113000	9106064	1971	1970	1971	1970	415
464	20241023	112900	8288509	1971	1971	1971	1971	0
465	20241023	112800	8288509	1971	1971	1971	1971	0
466	20241023	112700	8288509	1971	1971	1971	1971	0
467	20241023	112600	8288509	1971	1971	1971	1971	0
468	20241023	112500	8288509	1971	1971	1971	1971	0
469	20241023	112400	8288509	1971	1971	1971	1971	0
470	20241023	112300	8288509	1971	1971	1971	1971	0
471	20241023	112200	8288509	1971	1970	1971	1970	29
472	20241023	112100	8231378	1970	1970	1970	1970	0
473	20241023	112000	8231378	1970	1970	1970	1970	0
474	20241023	111900	8231378	1970	1970	1970	1970	0
475	20241023	111800	8231378	1970	1970	1970	1970	0
476	20241023	111700	8231378	1970	1970	1970	1970	0
477	20241023	111600	8231378	1970	1970	1970	1970	0
478	20241023	111500	8231378	1970	1970	1970	1970	0
479	20241023	111400	8231378	1970	1970	1970	1970	4
480	20241023	111300	8223498	1970	1970	1970	1970	0
481	20241023	111200	8223498	1970	1970	1970	1970	0
482	20241023	111100	8223498	1970	1970	1970	1970	0
483	20241023	111000	8223498	1970	1970	1970	1970	0
484	20241023	110900	8223498	1970	1970	1970	1970	0
485	20241023	110800	8223498	1970	1970	1970	1970	0
486	20241023	110700	8223498	1970	1970	1970	1970	0
487	20241023	110600	8223498	1970	1969	1970	1969	4
488	20241023	110500	8215620	1969	1969	1969	1969	28
489	20241023	110400	8160488	1969	1969	1969	1969	0
490	20241023	110300	8160488	1969	1969	1969	1969	0
491	20241023	110200	8160488	1969	1969	1969	1969	2
492	20241023	110100	8156550	1968	1968	1968	1968	0
493	20241023	110000	8156550	1968	1968	1968	1968	0
494	20241023	105900	8156550	1968	1968	1968	1968	84
495	20241023	105800	7991238	1968	1968	1968	1968	4
496	20241023	105700	7983366	1968	1968	1968	1968	0
497	20241023	105600	7983366	1968	1968	1968	1968	1
498	20241023	105500	7981398	1969	1969	1969	1969	0
499	20241023	105400	7981398	1969	1969	1969	1969	0
500	20241023	105300	7981398	1969	1969	1969	1969	0
501	20241023	105200	7981398	1969	1969	1969	1969	0
502	20241023	105100	7981398	1969	1969	1969	1969	0
503	20241023	105000	7981398	1969	1969	1969	1969	9
504	20241023	104900	7963677	1969	1969	1969	1969	3
505	20241023	104800	7957770	1969	1969	1969	1969	0
506	20241023	104700	7957770	1969	1969	1969	1969	0
507	20241023	104600	7957770	1969	1969	1969	1969	0
508	20241023	104500	7957770	1969	1969	1969	1969	26
509	20241023	104400	7906576	1969	1969	1969	1969	0
510	20241023	104300	7906576	1969	1969	1969	1969	0
511	20241023	104200	7906576	1969	1969	1969	1969	4
512	20241023	104100	7898700	1966	1966	1966	1966	0
513	20241023	104000	7898700	1966	1966	1966	1966	50
514	20241023	103900	7800400	1966	1966	1966	1966	3
515	20241023	103800	7794502	1970	1970	1970	1970	0
516	20241023	103700	7794502	1970	1970	1970	1970	0
517	20241023	103600	7794502	1970	1970	1970	1970	0
518	20241023	103500	7794502	1970	1970	1970	1970	0
519	20241023	103400	7794502	1970	1970	1970	1970	0
520	20241023	103300	7794502	1970	1970	1970	1970	1
521	20241023	103200	7792532	1970	1970	1970	1970	0
522	20241023	103100	7792532	1970	1970	1970	1970	0
523	20241023	103000	7792532	1970	1970	1970	1970	0
524	20241023	102900	7792532	1970	1970	1970	1970	1
525	20241023	102800	7790562	1970	1970	1970	1970	0
526	20241023	102700	7790562	1970	1970	1970	1970	0
527	20241023	102600	7790562	1970	1967	1970	1967	4
528	20241023	102500	7782688	1966	1966	1966	1966	0
529	20241023	102400	7782688	1966	1966	1966	1966	0
530	20241023	102300	7782688	1966	1966	1966	1966	68
531	20241023	102200	7649000	1966	1966	1966	1966	0
532	20241023	102100	7649000	1966	1966	1966	1966	0
533	20241023	102000	7649000	1966	1966	1966	1966	0
534	20241023	101900	7649000	1966	1966	1966	1966	0
535	20241023	101800	7649000	1966	1966	1966	1966	0
536	20241023	101700	7649000	1966	1966	1966	1966	7
537	20241023	101600	7635238	1966	1966	1966	1966	0
538	20241023	101500	7635238	1966	1966	1966	1966	0
539	20241023	101400	7635238	1966	1966	1966	1966	0
540	20241023	101300	7635238	1966	1966	1966	1966	0
541	20241023	101200	7635238	1966	1966	1966	1966	0
542	20241023	101100	7635238	1966	1966	1966	1966	0
543	20241023	101000	7635238	1966	1966	1966	1966	4
544	20241023	100900	7627374	1966	1966	1966	1966	0
545	20241023	100800	7627374	1966	1966	1966	1966	0
546	20241023	100700	7627374	1966	1966	1966	1966	0
547	20241023	100600	7627374	1966	1966	1966	1966	0
548	20241023	100500	7627374	1966	1966	1966	1966	0
549	20241023	100400	7627374	1966	1966	1966	1966	0
550	20241023	100300	7627374	1966	1966	1966	1966	0
551	20241023	100200	7627374	1966	1966	1966	1966	0
552	20241023	100100	7627374	1966	1966	1966	1966	0
553	20241023	100000	7627374	1966	1966	1966	1966	0
554	20241023	095900	7627374	1966	1966	1966	1966	0
555	20241023	095800	7627374	1966	1966	1966	1966	0
556	20241023	095700	7627374	1966	1966	1966	1966	0
557	20241023	095600	7627374	1966	1966	1966	1966	0
558	20241023	095500	7627374	1966	1966	1966	1966	0
559	20241023	095400	7627374	1966	1966	1966	1966	4
560	20241023	095300	7619510	1965	1965	1965	1965	543
561	20241023	095200	6552515	1964	1964	1964	1964	0
562	20241023	095100	6552515	1964	1966	1966	1964	77
563	20241023	095000	6401147	1966	1966	1966	1966	0
564	20241023	094900	6401147	1966	1966	1966	1966	0
565	20241023	094800	6401147	1966	1966	1966	1966	0
566	20241023	094700	6401147	1966	1966	1966	1966	0
567	20241023	094600	6401147	1966	1966	1966	1966	0
568	20241023	094500	6401147	1966	1966	1966	1966	0
569	20241023	094400	6401147	1966	1966	1966	1966	0
570	20241023	094300	6401147	1966	1966	1966	1966	0
571	20241023	094200	6401147	1966	1966	1966	1966	0
572	20241023	094100	6401147	1966	1966	1966	1966	0
573	20241023	094000	6401147	1966	1966	1966	1966	0
574	20241023	093900	6401147	1966	1966	1966	1966	0
575	20241023	093800	6401147	1966	1966	1966	1966	4
576	20241023	093700	6393283	1966	1966	1966	1966	0
577	20241023	093600	6393283	1966	1966	1966	1966	0
578	20241023	093500	6393283	1966	1966	1966	1966	0
579	20241023	093400	6393283	1966	1966	1966	1966	1
580	20241023	093300	6391317	1964	1964	1964	1964	0
581	20241023	093200	6391317	1964	1964	1964	1964	0
582	20241023	093100	6391317	1964	1964	1964	1964	0
583	20241023	093000	6391317	1964	1964	1964	1964	0
584	20241023	092900	6391317	1964	1964	1964	1964	0
585	20241023	092800	6391317	1964	1964	1964	1964	0
586	20241023	092700	6391317	1964	1964	1964	1964	0
587	20241023	092600	6391317	1964	1964	1964	1964	0
588	20241023	092500	6391317	1964	1964	1964	1964	0
589	20241023	092400	6391317	1964	1964	1964	1964	0
590	20241023	092300	6391317	1964	1964	1964	1964	0
591	20241023	092200	6391317	1964	1964	1964	1964	0
592	20241023	092100	6391317	1964	1964	1964	1964	0
593	20241023	092000	6391317	1964	1964	1964	1964	0
594	20241023	091900	6391317	1964	1964	1964	1964	0
595	20241023	091800	6391317	1964	1964	1964	1964	0
596	20241023	091700	6391317	1964	1964	1964	1964	0
597	20241023	091600	6391317	1964	1965	1965	1964	153
598	20241023	091500	6090823	1965	1965	1965	1965	98
599	20241023	091400	5898253	1964	1964	1964	1964	0
600	20241023	091300	5898253	1964	1964	1964	1964	1
601	20241023	091200	5896289	1964	1964	1964	1964	0
602	20241023	091100	5896289	1964	1964	1964	1964	0
603	20241023	091000	5896289	1964	1965	1965	1964	300
604	20241023	090900	5306790	1965	1965	1965	1965	1
605	20241023	090800	5304825	1965	1965	1965	1965	0
606	20241023	090700	5304825	1965	1965	1965	1965	58
607	20241023	090600	5190855	1964	1964	1964	1964	1
608	20241023	090500	5188891	1964	1965	1965	1964	83
609	20241023	090400	5025878	1960	1960	1960	1960	0
610	20241023	090300	5025878	1960	1960	1960	1960	0
611	20241023	090200	5025878	1960	1960	1960	1960	0
612	20241023	090100	5025878	1960	1960	1960	1960	0
613	20241023	090000	5025878	1960	1961	1961	1960	2563