KissMeData/291810/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	204200	19116899	1982	1982	1982	1982	176
3	20241025	204100	19116899	1982	1982	1982	1982	0
4	20241025	204000	19116899	1982	1982	1982	1982	0
5	20241025	203900	19116899	1982	1982	1982	1982	0
6	20241025	203800	19116899	1982	1982	1982	1982	0
7	20241025	203700	19116899	1982	1982	1982	1982	0
8	20241025	203600	19116899	1982	1982	1982	1982	0
9	20241025	203500	19116899	1982	1982	1982	1982	0
10	20241025	203400	19116899	1982	1982	1982	1982	0
11	20241025	203300	19116899	1982	1982	1982	1982	0
12	20241025	203200	19116899	1982	1982	1982	1982	0
13	20241025	203100	19116899	1982	1982	1982	1982	0
14	20241025	203000	19116899	1982	1982	1982	1982	0
15	20241025	202900	19116899	1982	1982	1982	1982	0
16	20241025	202800	19116899	1982	1982	1982	1982	0
17	20241025	202700	19116899	1982	1982	1982	1982	0
18	20241025	202600	19116899	1982	1982	1982	1982	0
19	20241025	202500	19116899	1982	1982	1982	1982	0
20	20241025	202400	19116899	1982	1982	1982	1982	0
21	20241025	202300	19116899	1982	1982	1982	1982	0
22	20241025	202200	19116899	1982	1982	1982	1982	0
23	20241025	202100	19116899	1982	1982	1982	1982	0
24	20241025	202000	19116899	1982	1982	1982	1982	0
25	20241025	201900	19116899	1982	1982	1982	1982	0
26	20241025	201800	19116899	1982	1982	1982	1982	0
27	20241025	201700	19116899	1982	1982	1982	1982	0
28	20241025	201600	19116899	1982	1982	1982	1982	0
29	20241025	201500	19116899	1982	1982	1982	1982	0
30	20241025	201400	19116899	1982	1982	1982	1982	0
31	20241025	201300	19116899	1982	1982	1982	1982	0
32	20241025	201200	19116899	1982	1982	1982	1982	176
33	20241025	201100	19116899	1982	1982	1982	1982	0
34	20241025	201000	19116899	1982	1982	1982	1982	0
35	20241025	200900	19116899	1982	1982	1982	1982	0
36	20241025	200800	19116899	1982	1982	1982	1982	0
37	20241025	200700	19116899	1982	1982	1982	1982	0
38	20241025	200600	19116899	1982	1982	1982	1982	0
39	20241025	200500	19116899	1982	1982	1982	1982	0
40	20241025	200400	19116899	1982	1982	1982	1982	0
41	20241025	200300	19116899	1982	1982	1982	1982	0
42	20241025	200200	19116899	1982	1982	1982	1982	0
43	20241025	200100	19116899	1982	1982	1982	1982	0
44	20241025	200000	19116899	1982	1982	1982	1982	0
45	20241025	195900	19116899	1982	1982	1982	1982	0
46	20241025	195800	19116899	1982	1982	1982	1982	0
47	20241025	195700	19116899	1982	1982	1982	1982	0
48	20241025	195600	19116899	1982	1982	1982	1982	0
49	20241025	195500	19116899	1982	1982	1982	1982	0
50	20241025	195400	19116899	1982	1982	1982	1982	0
51	20241025	195300	19116899	1982	1982	1982	1982	0
52	20241025	195200	19116899	1982	1982	1982	1982	0
53	20241025	195100	19116899	1982	1982	1982	1982	0
54	20241025	195000	19116899	1982	1982	1982	1982	0
55	20241025	194900	19116899	1982	1982	1982	1982	0
56	20241025	194800	19116899	1982	1982	1982	1982	0
57	20241025	194700	19116899	1982	1982	1982	1982	0
58	20241025	194600	19116899	1982	1982	1982	1982	0
59	20241025	194500	19116899	1982	1982	1982	1982	0
60	20241025	194400	19116899	1982	1982	1982	1982	0
61	20241025	194300	19116899	1982	1982	1982	1982	0
62	20241025	194200	19116899	1982	1982	1982	1982	176
63	20241025	194100	19116899	1982	1982	1982	1982	0
64	20241025	194000	19116899	1982	1982	1982	1982	0
65	20241025	193900	19116899	1982	1982	1982	1982	0
66	20241025	193800	19116899	1982	1982	1982	1982	0
67	20241025	193700	19116899	1982	1982	1982	1982	0
68	20241025	193600	19116899	1982	1982	1982	1982	0
69	20241025	193500	19116899	1982	1982	1982	1982	0
70	20241025	193400	19116899	1982	1982	1982	1982	0
71	20241025	193300	19116899	1982	1982	1982	1982	0
72	20241025	193200	19116899	1982	1982	1982	1982	0
73	20241025	193100	19116899	1982	1982	1982	1982	0
74	20241025	193000	19116899	1982	1982	1982	1982	0
75	20241025	192900	19116899	1982	1982	1982	1982	0
76	20241025	192800	19116899	1982	1982	1982	1982	0
77	20241025	192700	19116899	1982	1982	1982	1982	0
78	20241025	192600	19116899	1982	1982	1982	1982	0
79	20241025	192500	19116899	1982	1982	1982	1982	0
80	20241025	192400	19116899	1982	1982	1982	1982	0
81	20241025	192300	19116899	1982	1982	1982	1982	0
82	20241025	192200	19116899	1982	1982	1982	1982	0
83	20241025	192100	19116899	1982	1982	1982	1982	0
84	20241025	192000	19116899	1982	1982	1982	1982	0
85	20241025	191900	19116899	1982	1982	1982	1982	0
86	20241025	191800	19116899	1982	1982	1982	1982	0
87	20241025	191700	19116899	1982	1982	1982	1982	0
88	20241025	191600	19116899	1982	1982	1982	1982	0
89	20241025	191500	19116899	1982	1982	1982	1982	0
90	20241025	191400	19116899	1982	1982	1982	1982	0
91	20241025	191300	19116899	1982	1982	1982	1982	0
92	20241025	191200	19116899	1982	1982	1982	1982	176
93	20241025	191100	19116899	1982	1982	1982	1982	0
94	20241025	191000	19116899	1982	1982	1982	1982	0
95	20241025	190900	19116899	1982	1982	1982	1982	0
96	20241025	190800	19116899	1982	1982	1982	1982	0
97	20241025	190700	19116899	1982	1982	1982	1982	0
98	20241025	190600	19116899	1982	1982	1982	1982	0
99	20241025	190500	19116899	1982	1982	1982	1982	0
100	20241025	190400	19116899	1982	1982	1982	1982	0
101	20241025	190300	19116899	1982	1982	1982	1982	0
102	20241025	190200	19116899	1982	1982	1982	1982	0
103	20241025	190100	19116899	1982	1982	1982	1982	0
104	20241025	190000	19116899	1982	1982	1982	1982	0
105	20241025	185900	19116899	1982	1982	1982	1982	0
106	20241025	185800	19116899	1982	1982	1982	1982	0
107	20241025	185700	19116899	1982	1982	1982	1982	0
108	20241025	185600	19116899	1982	1982	1982	1982	0
109	20241025	185500	19116899	1982	1982	1982	1982	0
110	20241025	185400	19116899	1982	1982	1982	1982	0
111	20241025	185300	19116899	1982	1982	1982	1982	0
112	20241025	185200	19116899	1982	1982	1982	1982	0
113	20241025	185100	19116899	1982	1982	1982	1982	0
114	20241025	185000	19116899	1982	1982	1982	1982	0
115	20241025	184900	19116899	1982	1982	1982	1982	0
116	20241025	184800	19116899	1982	1982	1982	1982	0
117	20241025	184700	19116899	1982	1982	1982	1982	0
118	20241025	184600	19116899	1982	1982	1982	1982	0
119	20241025	184500	19116899	1982	1982	1982	1982	0
120	20241025	184400	19116899	1982	1982	1982	1982	0
121	20241025	184300	19116899	1982	1982	1982	1982	0
122	20241025	184200	19116899	1982	1982	1982	1982	176
123	20241025	184100	19116899	1982	1982	1982	1982	0
124	20241025	184000	19116899	1982	1982	1982	1982	0
125	20241025	183900	19116899	1982	1982	1982	1982	0
126	20241025	183800	19116899	1982	1982	1982	1982	0
127	20241025	183700	19116899	1982	1982	1982	1982	0
128	20241025	183600	19116899	1982	1982	1982	1982	0
129	20241025	183500	19116899	1982	1982	1982	1982	0
130	20241025	183400	19116899	1982	1982	1982	1982	0
131	20241025	183300	19116899	1982	1982	1982	1982	0
132	20241025	183200	19116899	1982	1982	1982	1982	0
133	20241025	183100	19116899	1982	1982	1982	1982	0
134	20241025	183000	19116899	1982	1982	1982	1982	0
135	20241025	182900	19116899	1982	1982	1982	1982	0
136	20241025	182800	19116899	1982	1982	1982	1982	0
137	20241025	182700	19116899	1982	1982	1982	1982	0
138	20241025	182600	19116899	1982	1982	1982	1982	0
139	20241025	182500	19116899	1982	1982	1982	1982	0
140	20241025	182400	19116899	1982	1982	1982	1982	0
141	20241025	182300	19116899	1982	1982	1982	1982	0
142	20241025	182200	19116899	1982	1982	1982	1982	0
143	20241025	182100	19116899	1982	1982	1982	1982	0
144	20241025	182000	19116899	1982	1982	1982	1982	0
145	20241025	181900	19116899	1982	1982	1982	1982	0
146	20241025	181800	19116899	1982	1982	1982	1982	0
147	20241025	181700	19116899	1982	1982	1982	1982	0
148	20241025	181600	19116899	1982	1982	1982	1982	0
149	20241025	181500	19116899	1982	1982	1982	1982	0
150	20241025	181400	19116899	1982	1982	1982	1982	0
151	20241025	181300	19116899	1982	1982	1982	1982	0
152	20241025	181200	19116899	1982	1982	1982	1982	176
153	20241025	181100	19116899	1982	1982	1982	1982	0
154	20241025	181000	19116899	1982	1982	1982	1982	0
155	20241025	180900	19116899	1982	1982	1982	1982	0
156	20241025	180800	19116899	1982	1982	1982	1982	0
157	20241025	180700	19116899	1982	1982	1982	1982	0
158	20241025	180600	19116899	1982	1982	1982	1982	0
159	20241025	180500	19116899	1982	1982	1982	1982	0
160	20241025	180400	19116899	1982	1982	1982	1982	0
161	20241025	180300	19116899	1982	1982	1982	1982	0
162	20241025	180200	19116899	1982	1982	1982	1982	0
163	20241025	180100	19116899	1982	1982	1982	1982	0
164	20241025	180000	19116899	1982	1982	1982	1982	0
165	20241025	175900	19116899	1982	1982	1982	1982	0
166	20241025	175800	19116899	1982	1982	1982	1982	0
167	20241025	175700	19116899	1982	1982	1982	1982	0
168	20241025	175600	19116899	1982	1982	1982	1982	0
169	20241025	175500	19116899	1982	1982	1982	1982	0
170	20241025	175400	19116899	1982	1982	1982	1982	0
171	20241025	175300	19116899	1982	1982	1982	1982	0
172	20241025	175200	19116899	1982	1982	1982	1982	0
173	20241025	175100	19116899	1982	1982	1982	1982	0
174	20241025	175000	19116899	1982	1982	1982	1982	0
175	20241025	174900	19116899	1982	1982	1982	1982	0
176	20241025	174800	19116899	1982	1982	1982	1982	0
177	20241025	174700	19116899	1982	1982	1982	1982	0
178	20241025	174600	19116899	1982	1982	1982	1982	0
179	20241025	174500	19116899	1982	1982	1982	1982	0
180	20241025	174400	19116899	1982	1982	1982	1982	0
181	20241025	174300	19116899	1982	1982	1982	1982	0
182	20241025	174200	19116899	1982	1982	1982	1982	176
183	20241025	174100	19116899	1982	1982	1982	1982	0
184	20241025	174000	19116899	1982	1982	1982	1982	0
185	20241025	173900	19116899	1982	1982	1982	1982	0
186	20241025	173800	19116899	1982	1982	1982	1982	0
187	20241025	173700	19116899	1982	1982	1982	1982	0
188	20241025	173600	19116899	1982	1982	1982	1982	0
189	20241025	173500	19116899	1982	1982	1982	1982	0
190	20241025	173400	19116899	1982	1982	1982	1982	0
191	20241025	173300	19116899	1982	1982	1982	1982	0
192	20241025	173200	19116899	1982	1982	1982	1982	0
193	20241025	173100	19116899	1982	1982	1982	1982	0
194	20241025	173000	19116899	1982	1982	1982	1982	0
195	20241025	172900	19116899	1982	1982	1982	1982	0
196	20241025	172800	19116899	1982	1982	1982	1982	0
197	20241025	172700	19116899	1982	1982	1982	1982	0
198	20241025	172600	19116899	1982	1982	1982	1982	0
199	20241025	172500	19116899	1982	1982	1982	1982	0
200	20241025	172400	19116899	1982	1982	1982	1982	0
201	20241025	172300	19116899	1982	1982	1982	1982	0
202	20241025	172200	19116899	1982	1982	1982	1982	0
203	20241025	172100	19116899	1982	1982	1982	1982	0
204	20241025	172000	19116899	1982	1982	1982	1982	0
205	20241025	171900	19116899	1982	1982	1982	1982	0
206	20241025	171800	19116899	1982	1982	1982	1982	0
207	20241025	171700	19116899	1982	1982	1982	1982	0
208	20241025	171600	19116899	1982	1982	1982	1982	0
209	20241025	171500	19116899	1982	1982	1982	1982	0
210	20241025	171400	19116899	1982	1982	1982	1982	0
211	20241025	171300	19116899	1982	1982	1982	1982	0
212	20241025	171200	19116899	1982	1982	1982	1982	176
213	20241025	171100	19116899	1982	1982	1982	1982	0
214	20241025	171000	19116899	1982	1982	1982	1982	0
215	20241025	170900	19116899	1982	1982	1982	1982	0
216	20241025	170800	19116899	1982	1982	1982	1982	0
217	20241025	170700	19116899	1982	1982	1982	1982	0
218	20241025	170600	19116899	1982	1982	1982	1982	0
219	20241025	170500	19116899	1982	1982	1982	1982	0
220	20241025	170400	19116899	1982	1982	1982	1982	0
221	20241025	170300	19116899	1982	1982	1982	1982	0
222	20241025	170200	19116899	1982	1982	1982	1982	0
223	20241025	170100	19116899	1982	1982	1982	1982	0
224	20241025	170000	19116899	1982	1982	1982	1982	0
225	20241025	165900	19116899	1982	1982	1982	1982	0
226	20241025	165800	19116899	1982	1982	1982	1982	0
227	20241025	165700	19116899	1982	1982	1982	1982	0
228	20241025	165600	19116899	1982	1982	1982	1982	0
229	20241025	165500	19116899	1982	1982	1982	1982	0
230	20241025	165400	19116899	1982	1982	1982	1982	0
231	20241025	165300	19116899	1982	1982	1982	1982	0
232	20241025	165200	19116899	1982	1982	1982	1982	0
233	20241025	165100	19116899	1982	1982	1982	1982	0
234	20241025	165000	19116899	1982	1982	1982	1982	0
235	20241025	164900	19116899	1982	1982	1982	1982	0
236	20241025	164800	19116899	1982	1982	1982	1982	0
237	20241025	164700	19116899	1982	1982	1982	1982	0
238	20241025	164600	19116899	1982	1982	1982	1982	0
239	20241025	164500	19116899	1982	1982	1982	1982	0
240	20241025	164400	19116899	1982	1982	1982	1982	0
241	20241025	164300	19116899	1982	1982	1982	1982	0
242	20241025	164200	19116899	1982	1982	1982	1982	176
243	20241025	164100	19116899	1982	1982	1982	1982	0
244	20241025	164000	19116899	1982	1982	1982	1982	0
245	20241025	163900	19116899	1982	1982	1982	1982	0
246	20241025	163800	19116899	1982	1982	1982	1982	0
247	20241025	163700	19116899	1982	1982	1982	1982	0
248	20241025	163600	19116899	1982	1982	1982	1982	0
249	20241025	163500	19116899	1982	1982	1982	1982	0
250	20241025	163400	19116899	1982	1982	1982	1982	0
251	20241025	163300	19116899	1982	1982	1982	1982	0
252	20241025	163200	19116899	1982	1982	1982	1982	0
253	20241025	163100	19116899	1982	1982	1982	1982	0
254	20241025	163000	19116899	1982	1982	1982	1982	0
255	20241025	162900	19116899	1982	1982	1982	1982	0
256	20241025	162800	19116899	1982	1982	1982	1982	0
257	20241025	162700	19116899	1982	1982	1982	1982	0
258	20241025	162600	19116899	1982	1982	1982	1982	0
259	20241025	162500	19116899	1982	1982	1982	1982	0
260	20241025	162400	19116899	1982	1982	1982	1982	0
261	20241025	162300	19116899	1982	1982	1982	1982	0
262	20241025	162200	19116899	1982	1982	1982	1982	0
263	20241025	162100	19116899	1982	1982	1982	1982	0
264	20241025	162000	19116899	1982	1982	1982	1982	0
265	20241025	161900	19116899	1982	1982	1982	1982	0
266	20241025	161800	19116899	1982	1982	1982	1982	0
267	20241025	161700	19116899	1982	1982	1982	1982	0
268	20241025	161600	19116899	1982	1982	1982	1982	0
269	20241025	161500	19116899	1982	1982	1982	1982	0
270	20241025	161400	19116899	1982	1982	1982	1982	0
271	20241025	161300	19116899	1982	1982	1982	1982	0
272	20241025	161200	19116899	1982	1982	1982	1982	176
273	20241025	161100	19116899	1982	1982	1982	1982	0
274	20241025	161000	19116899	1982	1982	1982	1982	0
275	20241025	160900	19116899	1982	1982	1982	1982	0
276	20241025	160800	19116899	1982	1982	1982	1982	0
277	20241025	160700	19116899	1982	1982	1982	1982	0
278	20241025	160600	19116899	1982	1982	1982	1982	0
279	20241025	160500	19116899	1982	1982	1982	1982	0
280	20241025	160400	19116899	1982	1982	1982	1982	0
281	20241025	160300	19116899	1982	1982	1982	1982	0
282	20241025	160200	19116899	1982	1982	1982	1982	0
283	20241025	160100	19116899	1982	1982	1982	1982	0
284	20241025	160000	19116899	1982	1982	1982	1982	0
285	20241025	155900	19116899	1982	1982	1982	1982	0
286	20241025	155800	19116899	1982	1982	1982	1982	0
287	20241025	155700	19116899	1982	1982	1982	1982	0
288	20241025	155600	19116899	1982	1982	1982	1982	0
289	20241025	155500	19116899	1982	1982	1982	1982	0
290	20241025	155400	19116899	1982	1982	1982	1982	0
291	20241025	155300	19116899	1982	1982	1982	1982	0
292	20241025	155200	19116899	1982	1982	1982	1982	0
293	20241025	155100	19116899	1982	1982	1982	1982	0
294	20241025	155000	19116899	1982	1982	1982	1982	0
295	20241025	154900	19116899	1982	1982	1982	1982	0
296	20241025	154800	19116899	1982	1982	1982	1982	0
297	20241025	154700	19116899	1982	1982	1982	1982	0
298	20241025	154600	19116899	1982	1982	1982	1982	0
299	20241025	154500	19116899	1982	1982	1982	1982	0
300	20241025	154400	19116899	1982	1982	1982	1982	0
301	20241025	154300	19116899	1982	1982	1982	1982	0
302	20241025	154200	19116899	1982	1982	1982	1982	176
303	20241025	154100	19116899	1982	1982	1982	1982	0
304	20241025	154000	19116899	1982	1982	1982	1982	0
305	20241025	153900	19116899	1982	1982	1982	1982	0
306	20241025	153800	19116899	1982	1982	1982	1982	0
307	20241025	153700	19116899	1982	1982	1982	1982	0
308	20241025	153600	19116899	1982	1982	1982	1982	0
309	20241025	153500	19116899	1982	1982	1982	1982	0
310	20241025	153400	19116899	1982	1982	1982	1982	0
311	20241025	153300	19116899	1982	1982	1982	1982	0
312	20241025	153200	19116899	1982	1982	1982	1982	0
313	20241025	153100	19116899	1982	1982	1982	1982	0
314	20241025	153000	19116899	1982	1982	1982	1982	176
315	20241025	152900	18768067	1982	1982	1982	1982	0
316	20241025	152800	18768067	1982	1982	1982	1982	0
317	20241025	152700	18768067	1982	1982	1982	1982	0
318	20241025	152600	18768067	1982	1982	1982	1982	0
319	20241025	152500	18768067	1982	1982	1982	1982	0
320	20241025	152400	18768067	1982	1982	1982	1982	0
321	20241025	152300	18768067	1982	1982	1982	1982	0
322	20241025	152200	18768067	1982	1982	1982	1982	0
323	20241025	152100	18768067	1982	1982	1982	1982	0
324	20241025	152000	18768067	1982	1982	1982	1982	0
325	20241025	151900	18768067	1982	1982	1982	1982	0
326	20241025	151800	18768067	1982	1982	1982	1982	0
327	20241025	151700	18768067	1982	1982	1982	1982	0
328	20241025	151600	18768067	1982	1982	1982	1982	3
329	20241025	151500	18762121	1982	1982	1982	1982	0
330	20241025	151400	18762121	1982	1982	1982	1982	0
331	20241025	151300	18762121	1982	1982	1982	1982	0
332	20241025	151200	18762121	1982	1982	1982	1982	0
333	20241025	151100	18762121	1982	1982	1982	1982	20
334	20241025	151000	18722481	1982	1982	1982	1982	19
335	20241025	150900	18684823	1982	1982	1982	1982	0
336	20241025	150800	18684823	1982	1982	1982	1982	0
337	20241025	150700	18684823	1982	1982	1982	1982	0
338	20241025	150600	18684823	1982	1982	1982	1982	0
339	20241025	150500	18684823	1982	1982	1982	1982	0
340	20241025	150400	18684823	1982	1982	1982	1982	0
341	20241025	150300	18684823	1982	1982	1982	1982	0
342	20241025	150200	18684823	1982	1982	1982	1982	0
343	20241025	150100	18684823	1982	1982	1982	1982	0
344	20241025	150000	18684823	1982	1982	1982	1982	0
345	20241025	145900	18684823	1982	1982	1982	1982	0
346	20241025	145800	18684823	1982	1982	1982	1982	0
347	20241025	145700	18684823	1982	1982	1982	1982	0
348	20241025	145600	18684823	1982	1982	1982	1982	0
349	20241025	145500	18684823	1982	1982	1982	1982	79
350	20241025	145400	18528245	1981	1981	1981	1981	0
351	20241025	145300	18528245	1981	1981	1981	1981	0
352	20241025	145200	18528245	1981	1981	1981	1981	0
353	20241025	145100	18528245	1981	1981	1981	1981	0
354	20241025	145000	18528245	1981	1981	1981	1981	0
355	20241025	144900	18528245	1981	1981	1981	1981	0
356	20241025	144800	18528245	1981	1981	1981	1981	0
357	20241025	144700	18528245	1981	1982	1982	1981	1000
358	20241025	144600	16547144	1982	1982	1982	1982	117
359	20241025	144500	16315250	1986	1986	1986	1986	0
360	20241025	144400	16315250	1986	1986	1986	1986	0
361	20241025	144300	16315250	1986	1986	1986	1986	0
362	20241025	144200	16315250	1986	1986	1986	1986	0
363	20241025	144100	16315250	1986	1986	1986	1986	0
364	20241025	144000	16315250	1986	1986	1986	1986	0
365	20241025	143900	16315250	1986	1986	1986	1986	0
366	20241025	143800	16315250	1986	1986	1986	1986	0
367	20241025	143700	16315250	1986	1986	1986	1986	0
368	20241025	143600	16315250	1986	1986	1986	1986	0
369	20241025	143500	16315250	1986	1986	1986	1986	1
370	20241025	143400	16313264	1986	1986	1986	1986	1
371	20241025	143300	16311278	1982	1982	1982	1982	0
372	20241025	143200	16311278	1982	1982	1982	1982	0
373	20241025	143100	16311278	1982	1982	1982	1982	0
374	20241025	143000	16311278	1982	1982	1982	1982	89
375	20241025	142900	16134880	1981	1981	1981	1981	0
376	20241025	142800	16134880	1981	1981	1981	1981	0
377	20241025	142700	16134880	1981	1981	1981	1981	0
378	20241025	142600	16134880	1981	1981	1981	1981	0
379	20241025	142500	16134880	1981	1981	1981	1981	0
380	20241025	142400	16134880	1981	1981	1981	1981	0
381	20241025	142300	16134880	1981	1981	1981	1981	0
382	20241025	142200	16134880	1981	1981	1981	1981	0
383	20241025	142100	16134880	1981	1981	1981	1981	0
384	20241025	142000	16134880	1981	1981	1981	1981	0
385	20241025	141900	16134880	1981	1981	1981	1981	0
386	20241025	141800	16134880	1981	1981	1981	1981	0
387	20241025	141700	16134880	1981	1981	1981	1981	0
388	20241025	141600	16134880	1981	1981	1981	1981	0
389	20241025	141500	16134880	1981	1981	1981	1981	20
390	20241025	141400	16095260	1981	1981	1981	1981	0
391	20241025	141300	16095260	1981	1981	1981	1981	0
392	20241025	141200	16095260	1981	1981	1981	1981	0
393	20241025	141100	16095260	1981	1981	1981	1981	0
394	20241025	141000	16095260	1981	1981	1981	1981	0
395	20241025	140900	16095260	1981	1981	1981	1981	0
396	20241025	140800	16095260	1981	1981	1981	1981	0
397	20241025	140700	16095260	1981	1981	1981	1981	0
398	20241025	140600	16095260	1981	1982	1982	1981	321
399	20241025	140500	15459259	1989	1989	1989	1989	19
400	20241025	140400	15421468	1995	1995	1995	1995	1
401	20241025	140300	15419473	1989	1989	1989	1989	0
402	20241025	140200	15419473	1989	1989	1989	1989	0
403	20241025	140100	15419473	1989	1989	1989	1989	0
404	20241025	140000	15419473	1989	1989	1989	1989	0
405	20241025	135900	15419473	1989	1989	1989	1989	0
406	20241025	135800	15419473	1989	1989	1989	1989	0
407	20241025	135700	15419473	1989	1989	1989	1989	0
408	20241025	135600	15419473	1989	1989	1989	1989	0
409	20241025	135500	15419473	1989	1989	1989	1989	0
410	20241025	135400	15419473	1989	1989	1989	1989	0
411	20241025	135300	15419473	1989	1989	1989	1989	100
412	20241025	135200	15220573	1989	1989	1989	1989	0
413	20241025	135100	15220573	1989	1989	1989	1989	0
414	20241025	135000	15220573	1989	1989	1989	1989	0
415	20241025	134900	15220573	1989	1989	1989	1989	0
416	20241025	134800	15220573	1989	1989	1989	1989	0
417	20241025	134700	15220573	1989	1989	1989	1989	0
418	20241025	134600	15220573	1989	1989	1989	1989	0
419	20241025	134500	15220573	1989	1989	1989	1989	0
420	20241025	134400	15220573	1989	1989	1989	1989	0
421	20241025	134300	15220573	1989	1989	1989	1989	0
422	20241025	134200	15220573	1989	1989	1989	1989	0
423	20241025	134100	15220573	1989	1989	1989	1989	0
424	20241025	134000	15220573	1989	1989	1989	1989	0
425	20241025	133900	15220573	1989	1989	1989	1989	0
426	20241025	133800	15220573	1989	1989	1989	1989	0
427	20241025	133700	15220573	1989	1989	1989	1989	0
428	20241025	133600	15220573	1989	1989	1989	1989	0
429	20241025	133500	15220573	1989	1989	1989	1989	0
430	20241025	133400	15220573	1989	1989	1989	1989	0
431	20241025	133300	15220573	1989	1989	1989	1989	0
432	20241025	133200	15220573	1989	1989	1989	1989	0
433	20241025	133100	15220573	1989	1989	1989	1989	0
434	20241025	133000	15220573	1989	1989	1989	1989	0
435	20241025	132900	15220573	1989	1989	1989	1989	0
436	20241025	132800	15220573	1989	1989	1989	1989	0
437	20241025	132700	15220573	1989	1989	1989	1989	0
438	20241025	132600	15220573	1989	1989	1989	1989	2
439	20241025	132500	15216595	1981	1981	1981	1981	100
440	20241025	132400	15018495	1980	1980	1980	1980	0
441	20241025	132300	15018495	1980	1980	1980	1980	0
442	20241025	132200	15018495	1980	1980	1980	1980	223
443	20241025	132100	14576955	1989	1989	1989	1989	0
444	20241025	132000	14576955	1989	1989	1989	1989	0
445	20241025	131900	14576955	1989	1989	1989	1989	0
446	20241025	131800	14576955	1989	1989	1989	1989	10
447	20241025	131700	14557065	1989	1989	1989	1989	10
448	20241025	131600	14537175	1989	1989	1989	1989	0
449	20241025	131500	14537175	1989	1989	1989	1989	0
450	20241025	131400	14537175	1989	1981	1989	1981	79
451	20241025	131300	14380668	1980	1980	1980	1980	0
452	20241025	131200	14380668	1980	1980	1980	1980	0
453	20241025	131100	14380668	1980	1980	1980	1980	0
454	20241025	131000	14380668	1980	1980	1980	1980	0
455	20241025	130900	14380668	1980	1980	1980	1980	0
456	20241025	130800	14380668	1980	1980	1980	1980	0
457	20241025	130700	14380668	1980	1980	1980	1980	0
458	20241025	130600	14380668	1980	1980	1980	1980	46
459	20241025	130500	14289588	1981	1981	1981	1981	0
460	20241025	130400	14289588	1981	1981	1981	1981	0
461	20241025	130300	14289588	1981	1982	1982	1981	466
462	20241025	130200	13366441	1981	1981	1981	1981	0
463	20241025	130100	13366441	1981	1981	1981	1981	0
464	20241025	130000	13366441	1981	1981	1981	1981	0
465	20241025	125900	13366441	1981	1981	1981	1981	0
466	20241025	125800	13366441	1981	1981	1981	1981	0
467	20241025	125700	13366441	1981	1981	1981	1981	0
468	20241025	125600	13366441	1981	1981	1981	1981	0
469	20241025	125500	13366441	1981	1981	1981	1981	0
470	20241025	125400	13366441	1981	1981	1981	1981	0
471	20241025	125300	13366441	1981	1981	1981	1981	0
472	20241025	125200	13366441	1981	1981	1981	1981	0
473	20241025	125100	13366441	1981	1981	1981	1981	0
474	20241025	125000	13366441	1981	1981	1981	1981	0
475	20241025	124900	13366441	1981	1981	1981	1981	0
476	20241025	124800	13366441	1981	1981	1981	1981	0
477	20241025	124700	13366441	1981	1981	1981	1981	0
478	20241025	124600	13366441	1981	1981	1981	1981	0
479	20241025	124500	13366441	1981	1981	1981	1981	0
480	20241025	124400	13366441	1981	1981	1981	1981	0
481	20241025	124300	13366441	1981	1981	1981	1981	0
482	20241025	124200	13366441	1981	1982	1982	1981	11
483	20241025	124100	13344649	1981	1981	1981	1981	0
484	20241025	124000	13344649	1981	1981	1981	1981	0
485	20241025	123900	13344649	1981	1981	1981	1981	0
486	20241025	123800	13344649	1981	1981	1981	1981	0
487	20241025	123700	13344649	1981	1981	1981	1981	0
488	20241025	123600	13344649	1981	1981	1981	1981	0
489	20241025	123500	13344649	1981	1981	1981	1981	0
490	20241025	123400	13344649	1981	1981	1981	1981	0
491	20241025	123300	13344649	1981	1981	1981	1981	0
492	20241025	123200	13344649	1981	1981	1981	1981	0
493	20241025	123100	13344649	1981	1981	1981	1981	0
494	20241025	123000	13344649	1981	1981	1981	1981	0
495	20241025	122900	13344649	1981	1981	1981	1981	0
496	20241025	122800	13344649	1981	1981	1981	1981	0
497	20241025	122700	13344649	1981	1981	1981	1981	0
498	20241025	122600	13344649	1981	1981	1981	1981	0
499	20241025	122500	13344649	1981	1981	1981	1981	0
500	20241025	122400	13344649	1981	1981	1981	1981	0
501	20241025	122300	13344649	1981	1981	1981	1981	51
502	20241025	122200	13243618	1989	1989	1989	1989	0
503	20241025	122100	13243618	1989	1989	1989	1989	0
504	20241025	122000	13243618	1989	1989	1989	1989	0
505	20241025	121900	13243618	1989	1989	1989	1989	0
506	20241025	121800	13243618	1989	1989	1989	1989	0
507	20241025	121700	13243618	1989	1989	1989	1989	0
508	20241025	121600	13243618	1989	1989	1989	1989	0
509	20241025	121500	13243618	1989	1989	1989	1989	0
510	20241025	121400	13243618	1989	1989	1989	1989	0
511	20241025	121300	13243618	1989	1989	1989	1989	0
512	20241025	121200	13243618	1989	1989	1989	1989	0
513	20241025	121100	13243618	1989	1989	1989	1989	0
514	20241025	121000	13243618	1989	1989	1989	1989	0
515	20241025	120900	13243618	1989	1989	1989	1989	2
516	20241025	120800	13239640	1989	1989	1989	1989	0
517	20241025	120700	13239640	1989	1989	1989	1989	0
518	20241025	120600	13239640	1989	1989	1989	1989	0
519	20241025	120500	13239640	1989	1989	1989	1989	0
520	20241025	120400	13239640	1989	1989	1989	1989	0
521	20241025	120300	13239640	1989	1989	1989	1989	3
522	20241025	120200	13233673	1990	1990	1990	1990	0
523	20241025	120100	13233673	1990	1990	1990	1990	0
524	20241025	120000	13233673	1990	1990	1990	1990	0
525	20241025	115900	13233673	1990	1990	1990	1990	0
526	20241025	115800	13233673	1990	1990	1990	1990	0
527	20241025	115700	13233673	1990	1990	1990	1990	1
528	20241025	115600	13231683	1990	1990	1990	1990	30
529	20241025	115500	13171983	1990	1990	1990	1990	0
530	20241025	115400	13171983	1990	1990	1990	1990	0
531	20241025	115300	13171983	1990	1990	1990	1990	0
532	20241025	115200	13171983	1990	1990	1990	1990	100
533	20241025	115100	12972983	1990	1990	1990	1990	101
534	20241025	115000	12771993	1989	1989	1989	1989	0
535	20241025	114900	12771993	1989	1989	1989	1989	0
536	20241025	114800	12771993	1989	1989	1989	1989	0
537	20241025	114700	12771993	1989	1989	1989	1989	0
538	20241025	114600	12771993	1989	1989	1989	1989	0
539	20241025	114500	12771993	1989	1990	1990	1989	15
540	20241025	114400	12742145	1990	1990	1990	1990	0
541	20241025	114300	12742145	1990	1990	1990	1990	0
542	20241025	114200	12742145	1990	1990	1990	1990	0
543	20241025	114100	12742145	1990	1990	1990	1990	0
544	20241025	114000	12742145	1990	1990	1990	1990	0
545	20241025	113900	12742145	1990	1990	1990	1990	0
546	20241025	113800	12742145	1990	1990	1990	1990	0
547	20241025	113700	12742145	1990	1990	1990	1990	0
548	20241025	113600	12742145	1990	1990	1990	1990	0
549	20241025	113500	12742145	1990	1990	1990	1990	5
550	20241025	113400	12732195	1989	1989	1989	1989	0
551	20241025	113300	12732195	1989	1989	1989	1989	0
552	20241025	113200	12732195	1989	1989	1989	1989	0
553	20241025	113100	12732195	1989	1989	1989	1989	0
554	20241025	113000	12732195	1989	1989	1989	1989	0
555	20241025	112900	12732195	1989	1989	1989	1989	0
556	20241025	112800	12732195	1989	1989	1989	1989	0
557	20241025	112700	12732195	1989	1989	1989	1989	0
558	20241025	112600	12732195	1989	1989	1989	1989	0
559	20241025	112500	12732195	1989	1989	1989	1989	0
560	20241025	112400	12732195	1989	1989	1989	1989	0
561	20241025	112300	12732195	1989	1989	1989	1989	0
562	20241025	112200	12732195	1989	1989	1989	1989	0
563	20241025	112100	12732195	1989	1989	1989	1989	0
564	20241025	112000	12732195	1989	1989	1989	1989	0
565	20241025	111900	12732195	1989	1989	1989	1989	0
566	20241025	111800	12732195	1989	1989	1989	1989	0
567	20241025	111700	12732195	1989	1989	1989	1989	0
568	20241025	111600	12732195	1989	1989	1989	1989	0
569	20241025	111500	12732195	1989	1989	1989	1989	0
570	20241025	111400	12732195	1989	1989	1989	1989	0
571	20241025	111300	12732195	1989	1989	1989	1989	0
572	20241025	111200	12732195	1989	1989	1989	1989	66
573	20241025	111100	12600921	1989	1989	1989	1989	20
574	20241025	111000	12561141	1979	1979	1979	1979	0
575	20241025	110900	12561141	1979	1979	1979	1979	0
576	20241025	110800	12561141	1979	1980	1980	1979	500
577	20241025	110700	11571640	1979	1979	1979	1979	0
578	20241025	110600	11571640	1979	1979	1979	1979	0
579	20241025	110500	11571640	1979	1979	1979	1979	0
580	20241025	110400	11571640	1979	1979	1979	1979	0
581	20241025	110300	11571640	1979	1979	1979	1979	0
582	20241025	110200	11571640	1979	1979	1979	1979	0
583	20241025	110100	11571640	1979	1979	1979	1979	0
584	20241025	110000	11571640	1979	1979	1979	1979	0
585	20241025	105900	11571640	1979	1979	1979	1979	0
586	20241025	105800	11571640	1979	1979	1979	1979	0
587	20241025	105700	11571640	1979	1979	1979	1979	0
588	20241025	105600	11571640	1979	1979	1979	1979	1
589	20241025	105500	11569661	1979	1979	1979	1979	0
590	20241025	105400	11569661	1979	1979	1979	1979	0
591	20241025	105300	11569661	1979	1979	1979	1979	0
592	20241025	105200	11569661	1979	1981	1981	1979	1156
593	20241025	105100	9281103	1995	1995	1995	1995	0
594	20241025	105000	9281103	1995	1995	1995	1995	0
595	20241025	104900	9281103	1995	1995	1995	1995	0
596	20241025	104800	9281103	1995	1995	1995	1995	0
597	20241025	104700	9281103	1995	1995	1995	1995	0
598	20241025	104600	9281103	1995	1995	1995	1995	0
599	20241025	104500	9281103	1995	1995	1995	1995	0
600	20241025	104400	9281103	1995	1995	1995	1995	0
601	20241025	104300	9281103	1995	1995	1995	1995	1
602	20241025	104200	9279108	1981	1981	1981	1981	6
603	20241025	104100	9267222	1980	1980	1980	1980	0
604	20241025	104000	9267222	1980	1980	1980	1980	0
605	20241025	103900	9267222	1980	1980	1980	1980	0
606	20241025	103800	9267222	1980	1980	1980	1980	0
607	20241025	103700	9267222	1980	1980	1980	1980	1
608	20241025	103600	9265242	1982	1982	1982	1982	0
609	20241025	103500	9265242	1982	1983	1983	1982	91
610	20241025	103400	9084820	1983	1983	1983	1983	18
611	20241025	103300	9049126	1983	1983	1983	1983	0
612	20241025	103200	9049126	1983	1983	1983	1983	0
613	20241025	103100	9049126	1983	1983	1983	1983	0
614	20241025	103000	9049126	1983	1984	1984	1983	64
615	20241025	102900	8922184	1985	1985	1985	1985	0
616	20241025	102800	8922184	1985	1985	1985	1985	0
617	20241025	102700	8922184	1985	1985	1985	1985	0
618	20241025	102600	8922184	1985	1985	1985	1985	0
619	20241025	102500	8922184	1985	1985	1985	1985	0
620	20241025	102400	8922184	1985	1985	1985	1985	0
621	20241025	102300	8922184	1985	1985	1985	1985	175
622	20241025	102200	8574809	1985	1985	1985	1985	23
623	20241025	102100	8529154	1985	1985	1985	1985	0
624	20241025	102000	8529154	1985	1985	1985	1985	0
625	20241025	101900	8529154	1985	1985	1985	1985	0
626	20241025	101800	8529154	1985	1985	1985	1985	0
627	20241025	101700	8529154	1985	1985	1985	1985	0
628	20241025	101600	8529154	1985	1985	1985	1985	0
629	20241025	101500	8529154	1985	1985	1985	1985	0
630	20241025	101400	8529154	1985	1985	1985	1985	0
631	20241025	101300	8529154	1985	1985	1985	1985	0
632	20241025	101200	8529154	1985	1985	1985	1985	0
633	20241025	101100	8529154	1985	1985	1985	1985	0
634	20241025	101000	8529154	1985	1985	1985	1985	1
635	20241025	100900	8527169	1985	1987	1987	1985	160
636	20241025	100800	8209495	1993	1993	1993	1993	0
637	20241025	100700	8209495	1993	1993	1993	1993	50
638	20241025	100600	8109845	1993	1993	1993	1993	25
639	20241025	100500	8060020	1993	1993	1993	1993	0
640	20241025	100400	8060020	1993	1993	1993	1993	0
641	20241025	100300	8060020	1993	1993	1993	1993	1
642	20241025	100200	8058027	1990	1990	1990	1990	0
643	20241025	100100	8058027	1990	1990	1990	1990	0
644	20241025	100000	8058027	1990	1990	1990	1990	0
645	20241025	095900	8058027	1990	1990	1990	1990	2249
646	20241025	095800	3582517	1990	1990	1990	1990	0
647	20241025	095700	3582517	1990	1990	1990	1990	24
648	20241025	095600	3534757	1990	1990	1990	1990	0
649	20241025	095500	3534757	1990	1991	1991	1990	25
650	20241025	095400	3485006	1993	1993	1993	1993	0
651	20241025	095300	3485006	1993	1993	1993	1993	0
652	20241025	095200	3485006	1993	1993	1993	1993	1
653	20241025	095100	3483013	1994	1994	1994	1994	0
654	20241025	095000	3483013	1994	1990	1994	1990	134
655	20241025	094900	3215953	1990	1990	1990	1990	0
656	20241025	094800	3215953	1990	1990	1990	1990	0
657	20241025	094700	3215953	1990	2000	2000	1990	22
658	20241025	094600	3172106	2005	2005	2005	2005	0
659	20241025	094500	3172106	2005	2005	2005	2005	1
660	20241025	094400	3170101	2010	2010	2010	2010	0
661	20241025	094300	3170101	2010	2010	2010	2010	5
662	20241025	094200	3160051	2015	2015	2015	2015	3
663	20241025	094100	3154006	2015	2015	2015	2015	0
664	20241025	094000	3154006	2015	2015	2015	2015	0
665	20241025	093900	3154006	2015	2015	2015	2015	0
666	20241025	093800	3154006	2015	2015	2015	2015	0
667	20241025	093700	3154006	2015	2015	2015	2015	0
668	20241025	093600	3154006	2015	2015	2015	2015	0
669	20241025	093500	3154006	2015	2015	2015	2015	1
670	20241025	093400	3151991	2015	2015	2015	2015	1
671	20241025	093300	3149976	2015	2015	2015	2015	1
672	20241025	093200	3147961	2015	2015	2015	2015	0
673	20241025	093100	3147961	2015	2015	2015	2015	1
674	20241025	093000	3145946	2015	2015	2015	2015	1
675	20241025	092900	3143931	2015	2015	2015	2015	1
676	20241025	092800	3141916	2015	2015	2015	2015	1
677	20241025	092700	3139901	2015	2015	2015	2015	1
678	20241025	092600	3137886	2015	2015	2015	2015	1
679	20241025	092500	3135871	2015	2015	2015	2015	0
680	20241025	092400	3135871	2015	2010	2015	2010	2
681	20241025	092300	3131846	2010	2010	2010	2010	1
682	20241025	092200	3129836	2015	2015	2015	2015	1
683	20241025	092100	3127821	1993	2020	2020	1993	48
684	20241025	092000	3032087	2020	1999	2020	1999	556
685	20241025	091900	1909905	1999	1999	1999	1999	1
686	20241025	091800	1907906	1999	1999	1999	1999	0
687	20241025	091700	1907906	1999	1999	1999	1999	1
688	20241025	091600	1905907	1999	1999	1999	1999	1
689	20241025	091500	1903908	1999	1999	1999	1999	1
690	20241025	091400	1901909	1999	1999	1999	1999	1
691	20241025	091300	1899910	2000	2000	2000	2000	1
692	20241025	091200	1897910	2000	2000	2000	2000	1
693	20241025	091100	1895910	2005	2005	2005	2005	12
694	20241025	091000	1871850	2020	2020	2020	2020	0
695	20241025	090900	1871850	2020	2020	2020	2000	467
696	20241025	090800	937650	2020	2020	2020	2020	1
697	20241025	090700	935630	2025	2025	2025	2025	1
698	20241025	090600	933605	2025	2015	2025	2015	2
699	20241025	090500	929565	2030	2030	2030	2030	1
700	20241025	090400	927535	2015	2050	2050	2015	77
701	20241025	090300	772290	2010	2080	2080	2010	117
702	20241025	090200	536405	2075	2070	2075	2070	49
703	20241025	090100	434815	2000	2080	2080	2000	149
704	20241025	090000	130140	2085	2000	2085	2000	64