KissMeData/039310/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191200	42042220	1999	1999	1999	1999	470
3	20231024	191100	42042220	1999	1999	1999	1999	0
4	20231024	191000	42042220	1999	1999	1999	1999	0
5	20231024	190900	42042220	1999	1999	1999	1999	0
6	20231024	190800	42042220	1999	1999	1999	1999	0
7	20231024	190700	42042220	1999	1999	1999	1999	0
8	20231024	190600	42042220	1999	1999	1999	1999	0
9	20231024	190500	42042220	1999	1999	1999	1999	0
10	20231024	190400	42042220	1999	1999	1999	1999	0
11	20231024	190300	42042220	1999	1999	1999	1999	0
12	20231024	190200	42042220	1999	1999	1999	1999	0
13	20231024	190100	42042220	1999	1999	1999	1999	0
14	20231024	190000	42042220	1999	1999	1999	1999	0
15	20231024	185900	42042220	1999	1999	1999	1999	0
16	20231024	185800	42042220	1999	1999	1999	1999	0
17	20231024	185700	42042220	1999	1999	1999	1999	0
18	20231024	185600	42042220	1999	1999	1999	1999	0
19	20231024	185500	42042220	1999	1999	1999	1999	0
20	20231024	185400	42042220	1999	1999	1999	1999	0
21	20231024	185300	42042220	1999	1999	1999	1999	0
22	20231024	185200	42042220	1999	1999	1999	1999	0
23	20231024	185100	42042220	1999	1999	1999	1999	0
24	20231024	185000	42042220	1999	1999	1999	1999	0
25	20231024	184900	42042220	1999	1999	1999	1999	0
26	20231024	184800	42042220	1999	1999	1999	1999	0
27	20231024	184700	42042220	1999	1999	1999	1999	0
28	20231024	184600	42042220	1999	1999	1999	1999	0
29	20231024	184500	42042220	1999	1999	1999	1999	0
30	20231024	184400	42042220	1999	1999	1999	1999	0
31	20231024	184300	42042220	1999	1999	1999	1999	0
32	20231024	184200	42042220	1999	1999	1999	1999	470
33	20231024	184100	42042220	1999	1999	1999	1999	0
34	20231024	184000	42042220	1999	1999	1999	1999	0
35	20231024	183900	42042220	1999	1999	1999	1999	0
36	20231024	183800	42042220	1999	1999	1999	1999	0
37	20231024	183700	42042220	1999	1999	1999	1999	0
38	20231024	183600	42042220	1999	1999	1999	1999	0
39	20231024	183500	42042220	1999	1999	1999	1999	0
40	20231024	183400	42042220	1999	1999	1999	1999	0
41	20231024	183300	42042220	1999	1999	1999	1999	0
42	20231024	183200	42042220	1999	1999	1999	1999	0
43	20231024	183100	42042220	1999	1999	1999	1999	0
44	20231024	183000	42042220	1999	1999	1999	1999	0
45	20231024	182900	42042220	1999	1999	1999	1999	0
46	20231024	182800	42042220	1999	1999	1999	1999	0
47	20231024	182700	42042220	1999	1999	1999	1999	0
48	20231024	182600	42042220	1999	1999	1999	1999	0
49	20231024	182500	42042220	1999	1999	1999	1999	0
50	20231024	182400	42042220	1999	1999	1999	1999	0
51	20231024	182300	42042220	1999	1999	1999	1999	0
52	20231024	182200	42042220	1999	1999	1999	1999	0
53	20231024	182100	42042220	1999	1999	1999	1999	0
54	20231024	182000	42042220	1999	1999	1999	1999	0
55	20231024	181900	42042220	1999	1999	1999	1999	0
56	20231024	181800	42042220	1999	1999	1999	1999	0
57	20231024	181700	42042220	1999	1999	1999	1999	0
58	20231024	181600	42042220	1999	1999	1999	1999	0
59	20231024	181500	42042220	1999	1999	1999	1999	0
60	20231024	181400	42042220	1999	1999	1999	1999	0
61	20231024	181300	42042220	1999	1999	1999	1999	0
62	20231024	181200	42042220	1999	1999	1999	1999	470
63	20231024	181100	42042220	1999	1999	1999	1999	0
64	20231024	181000	42042220	1999	1999	1999	1999	0
65	20231024	180900	42042220	1999	1999	1999	1999	0
66	20231024	180800	42042220	1999	1999	1999	1999	0
67	20231024	180700	42042220	1999	1999	1999	1999	0
68	20231024	180600	42042220	1999	1999	1999	1999	0
69	20231024	180500	42042220	1999	1999	1999	1999	0
70	20231024	180400	42042220	1999	1999	1999	1999	0
71	20231024	180300	42042220	1999	1999	1999	1999	0
72	20231024	180200	42042220	1999	1999	1999	1999	0
73	20231024	180100	42042220	1999	1999	1999	1999	0
74	20231024	180000	42042220	1999	1999	1999	1999	0
75	20231024	175900	42042220	1999	1999	1999	1999	0
76	20231024	175800	42042220	1999	1999	1999	1999	0
77	20231024	175700	42042220	1999	1999	1999	1999	0
78	20231024	175600	42042220	1999	1999	1999	1999	0
79	20231024	175500	42042220	1999	1999	1999	1999	0
80	20231024	175400	42042220	1999	1999	1999	1999	0
81	20231024	175300	42042220	1999	1999	1999	1999	0
82	20231024	175200	42042220	1999	1999	1999	1999	0
83	20231024	175100	42042220	1999	1999	1999	1999	0
84	20231024	175000	42042220	1999	1999	1999	1999	0
85	20231024	174900	42042220	1999	1999	1999	1999	0
86	20231024	174800	42042220	1999	1999	1999	1999	0
87	20231024	174700	42042220	1999	1999	1999	1999	0
88	20231024	174600	42042220	1999	1999	1999	1999	0
89	20231024	174500	42042220	1999	1999	1999	1999	0
90	20231024	174400	42042220	1999	1999	1999	1999	0
91	20231024	174300	42042220	1999	1999	1999	1999	0
92	20231024	174200	42042220	1999	1999	1999	1999	470
93	20231024	174100	42042220	1999	1999	1999	1999	0
94	20231024	174000	42042220	1999	1999	1999	1999	0
95	20231024	173900	42042220	1999	1999	1999	1999	0
96	20231024	173800	42042220	1999	1999	1999	1999	0
97	20231024	173700	42042220	1999	1999	1999	1999	0
98	20231024	173600	42042220	1999	1999	1999	1999	0
99	20231024	173500	42042220	1999	1999	1999	1999	0
100	20231024	173400	42042220	1999	1999	1999	1999	0
101	20231024	173300	42042220	1999	1999	1999	1999	0
102	20231024	173200	42042220	1999	1999	1999	1999	0
103	20231024	173100	42042220	1999	1999	1999	1999	0
104	20231024	173000	42042220	1999	1999	1999	1999	0
105	20231024	172900	42042220	1999	1999	1999	1999	0
106	20231024	172800	42042220	1999	1999	1999	1999	0
107	20231024	172700	42042220	1999	1999	1999	1999	0
108	20231024	172600	42042220	1999	1999	1999	1999	0
109	20231024	172500	42042220	1999	1999	1999	1999	0
110	20231024	172400	42042220	1999	1999	1999	1999	0
111	20231024	172300	42042220	1999	1999	1999	1999	0
112	20231024	172200	42042220	1999	1999	1999	1999	0
113	20231024	172100	42042220	1999	1999	1999	1999	0
114	20231024	172000	42042220	1999	1999	1999	1999	0
115	20231024	171900	42042220	1999	1999	1999	1999	0
116	20231024	171800	42042220	1999	1999	1999	1999	0
117	20231024	171700	42042220	1999	1999	1999	1999	0
118	20231024	171600	42042220	1999	1999	1999	1999	0
119	20231024	171500	42042220	1999	1999	1999	1999	0
120	20231024	171400	42042220	1999	1999	1999	1999	0
121	20231024	171300	42042220	1999	1999	1999	1999	0
122	20231024	171200	42042220	1999	1999	1999	1999	470
123	20231024	171100	42042220	1999	1999	1999	1999	0
124	20231024	171000	42042220	1999	1999	1999	1999	0
125	20231024	170900	42042220	1999	1999	1999	1999	0
126	20231024	170800	42042220	1999	1999	1999	1999	0
127	20231024	170700	42042220	1999	1999	1999	1999	0
128	20231024	170600	42042220	1999	1999	1999	1999	0
129	20231024	170500	42042220	1999	1999	1999	1999	0
130	20231024	170400	42042220	1999	1999	1999	1999	0
131	20231024	170300	42042220	1999	1999	1999	1999	0
132	20231024	170200	42042220	1999	1999	1999	1999	0
133	20231024	170100	42042220	1999	1999	1999	1999	0
134	20231024	170000	42042220	1999	1999	1999	1999	0
135	20231024	165900	42042220	1999	1999	1999	1999	0
136	20231024	165800	42042220	1999	1999	1999	1999	0
137	20231024	165700	42042220	1999	1999	1999	1999	0
138	20231024	165600	42042220	1999	1999	1999	1999	0
139	20231024	165500	42042220	1999	1999	1999	1999	0
140	20231024	165400	42042220	1999	1999	1999	1999	0
141	20231024	165300	42042220	1999	1999	1999	1999	0
142	20231024	165200	42042220	1999	1999	1999	1999	0
143	20231024	165100	42042220	1999	1999	1999	1999	0
144	20231024	165000	42042220	1999	1999	1999	1999	0
145	20231024	164900	42042220	1999	1999	1999	1999	0
146	20231024	164800	42042220	1999	1999	1999	1999	0
147	20231024	164700	42042220	1999	1999	1999	1999	0
148	20231024	164600	42042220	1999	1999	1999	1999	0
149	20231024	164500	42042220	1999	1999	1999	1999	0
150	20231024	164400	42042220	1999	1999	1999	1999	0
151	20231024	164300	42042220	1999	1999	1999	1999	0
152	20231024	164200	42042220	1999	1999	1999	1999	470
153	20231024	164100	42042220	1999	1999	1999	1999	0
154	20231024	164000	42042220	1999	1999	1999	1999	0
155	20231024	163900	42042220	1999	1999	1999	1999	0
156	20231024	163800	42042220	1999	1999	1999	1999	0
157	20231024	163700	42042220	1999	1999	1999	1999	0
158	20231024	163600	42042220	1999	1999	1999	1999	0
159	20231024	163500	42042220	1999	1999	1999	1999	0
160	20231024	163400	42042220	1999	1999	1999	1999	0
161	20231024	163300	42042220	1999	1999	1999	1999	0
162	20231024	163200	42042220	1999	1999	1999	1999	0
163	20231024	163100	42042220	1999	1999	1999	1999	0
164	20231024	163000	42042220	1999	1999	1999	1999	0
165	20231024	162900	42042220	1999	1999	1999	1999	0
166	20231024	162800	42042220	1999	1999	1999	1999	0
167	20231024	162700	42042220	1999	1999	1999	1999	0
168	20231024	162600	42042220	1999	1999	1999	1999	0
169	20231024	162500	42042220	1999	1999	1999	1999	0
170	20231024	162400	42042220	1999	1999	1999	1999	0
171	20231024	162300	42042220	1999	1999	1999	1999	0
172	20231024	162200	42042220	1999	1999	1999	1999	0
173	20231024	162100	42042220	1999	1999	1999	1999	0
174	20231024	162000	42042220	1999	1999	1999	1999	0
175	20231024	161900	42042220	1999	1999	1999	1999	0
176	20231024	161800	42042220	1999	1999	1999	1999	0
177	20231024	161700	42042220	1999	1999	1999	1999	0
178	20231024	161600	42042220	1999	1999	1999	1999	0
179	20231024	161500	42042220	1999	1999	1999	1999	0
180	20231024	161400	42042220	1999	1999	1999	1999	0
181	20231024	161300	42042220	1999	1999	1999	1999	0
182	20231024	161200	42042220	1999	1999	1999	1999	470
183	20231024	161100	42042220	1999	1999	1999	1999	0
184	20231024	161000	42042220	1999	1999	1999	1999	0
185	20231024	160900	42042220	1999	1999	1999	1999	0
186	20231024	160800	42042220	1999	1999	1999	1999	0
187	20231024	160700	42042220	1999	1999	1999	1999	0
188	20231024	160600	42042220	1999	1999	1999	1999	0
189	20231024	160500	42042220	1999	1999	1999	1999	0
190	20231024	160400	42042220	1999	1999	1999	1999	0
191	20231024	160300	42042220	1999	1999	1999	1999	0
192	20231024	160200	42042220	1999	1999	1999	1999	0
193	20231024	160100	42042220	1999	1999	1999	1999	0
194	20231024	160000	42042220	1999	1999	1999	1999	0
195	20231024	155900	42042220	1999	1999	1999	1999	0
196	20231024	155800	42042220	1999	1999	1999	1999	0
197	20231024	155700	42042220	1999	1999	1999	1999	0
198	20231024	155600	42042220	1999	1999	1999	1999	0
199	20231024	155500	42042220	1999	1999	1999	1999	0
200	20231024	155400	42042220	1999	1999	1999	1999	0
201	20231024	155300	42042220	1999	1999	1999	1999	0
202	20231024	155200	42042220	1999	1999	1999	1999	0
203	20231024	155100	42042220	1999	1999	1999	1999	0
204	20231024	155000	42042220	1999	1999	1999	1999	0
205	20231024	154900	42042220	1999	1999	1999	1999	0
206	20231024	154800	42042220	1999	1999	1999	1999	0
207	20231024	154700	42042220	1999	1999	1999	1999	0
208	20231024	154600	42042220	1999	1999	1999	1999	0
209	20231024	154500	42042220	1999	1999	1999	1999	0
210	20231024	154400	42042220	1999	1999	1999	1999	0
211	20231024	154300	42042220	1999	1999	1999	1999	0
212	20231024	154200	42042220	1999	1999	1999	1999	470
213	20231024	154100	42042220	1999	1999	1999	1999	0
214	20231024	154000	42042220	1999	1999	1999	1999	0
215	20231024	153900	42042220	1999	1999	1999	1999	0
216	20231024	153800	42042220	1999	1999	1999	1999	0
217	20231024	153700	42042220	1999	1999	1999	1999	0
218	20231024	153600	42042220	1999	1999	1999	1999	0
219	20231024	153500	42042220	1999	1999	1999	1999	0
220	20231024	153400	42042220	1999	1999	1999	1999	0
221	20231024	153300	42042220	1999	1999	1999	1999	0
222	20231024	153200	42042220	1999	1999	1999	1999	0
223	20231024	153100	42042220	1999	1999	1999	1999	0
224	20231024	153000	42042220	1999	1999	1999	1999	470
225	20231024	152900	41102690	1998	1998	1998	1998	0
226	20231024	152800	41102690	1998	1998	1998	1998	0
227	20231024	152700	41102690	1998	1998	1998	1998	0
228	20231024	152600	41102690	1998	1998	1998	1998	0
229	20231024	152500	41102690	1998	1998	1998	1998	0
230	20231024	152400	41102690	1998	1998	1998	1998	0
231	20231024	152300	41102690	1998	1998	1998	1998	0
232	20231024	152200	41102690	1998	1998	1998	1998	0
233	20231024	152100	41102690	1998	1998	1998	1998	0
234	20231024	152000	41102690	1998	1998	1998	1998	0
235	20231024	151900	41102690	1998	1988	1998	1988	2000
236	20231024	151800	37118090	1988	1988	1988	1988	0
237	20231024	151700	37118090	1988	1988	1988	1988	0
238	20231024	151600	37118090	1988	1988	1988	1988	0
239	20231024	151500	37118090	1988	1988	1988	1988	0
240	20231024	151400	37118090	1988	1988	1988	1988	0
241	20231024	151300	37118090	1988	1987	1988	1987	85
242	20231024	151200	36949194	1987	1987	1987	1987	0
243	20231024	151100	36949194	1987	1987	1987	1987	0
244	20231024	151000	36949194	1987	1987	1987	1987	0
245	20231024	150900	36949194	1987	1987	1987	1987	0
246	20231024	150800	36949194	1987	1987	1987	1987	0
247	20231024	150700	36949194	1987	1987	1987	1987	0
248	20231024	150600	36949194	1987	1987	1987	1987	0
249	20231024	150500	36949194	1987	1987	1987	1987	0
250	20231024	150400	36949194	1987	1987	1987	1987	0
251	20231024	150300	36949194	1987	1987	1987	1987	0
252	20231024	150200	36949194	1987	1987	1987	1987	0
253	20231024	150100	36949194	1987	1987	1987	1987	0
254	20231024	150000	36949194	1987	1987	1987	1987	0
255	20231024	145900	36949194	1987	1987	1987	1987	0
256	20231024	145800	36949194	1987	1987	1987	1987	0
257	20231024	145700	36949194	1987	1987	1987	1987	0
258	20231024	145600	36949194	1987	1987	1987	1987	0
259	20231024	145500	36949194	1987	1987	1987	1987	0
260	20231024	145400	36949194	1987	1987	1987	1987	0
261	20231024	145300	36949194	1987	1987	1987	1987	0
262	20231024	145200	36949194	1987	1987	1987	1987	0
263	20231024	145100	36949194	1987	1987	1987	1987	0
264	20231024	145000	36949194	1987	1987	1987	1987	0
265	20231024	144900	36949194	1987	1987	1987	1987	0
266	20231024	144800	36949194	1987	1987	1987	1987	0
267	20231024	144700	36949194	1987	1987	1987	1987	0
268	20231024	144600	36949194	1987	1987	1987	1987	0
269	20231024	144500	36949194	1987	1987	1987	1987	0
270	20231024	144400	36949194	1987	1987	1987	1987	0
271	20231024	144300	36949194	1987	1987	1987	1987	0
272	20231024	144200	36949194	1987	1987	1987	1987	0
273	20231024	144100	36949194	1987	1987	1987	1987	0
274	20231024	144000	36949194	1987	1987	1987	1987	0
275	20231024	143900	36949194	1987	1987	1987	1987	0
276	20231024	143800	36949194	1987	1987	1987	1987	0
277	20231024	143700	36949194	1987	1987	1987	1987	0
278	20231024	143600	36949194	1987	1987	1987	1987	0
279	20231024	143500	36949194	1987	1987	1987	1987	40
280	20231024	143400	36869714	1985	1985	1985	1985	0
281	20231024	143300	36869714	1985	1985	1985	1985	0
282	20231024	143200	36869714	1985	1985	1985	1985	0
283	20231024	143100	36869714	1985	1985	1985	1985	0
284	20231024	143000	36869714	1985	1985	1985	1985	0
285	20231024	142900	36869714	1985	1985	1985	1985	1
286	20231024	142800	36867729	1985	1985	1985	1985	0
287	20231024	142700	36867729	1985	1985	1985	1985	0
288	20231024	142600	36867729	1985	1985	1985	1985	0
289	20231024	142500	36867729	1985	1985	1985	1985	0
290	20231024	142400	36867729	1985	1985	1985	1985	0
291	20231024	142300	36867729	1985	1985	1985	1985	0
292	20231024	142200	36867729	1985	1985	1985	1985	0
293	20231024	142100	36867729	1985	1985	1985	1985	0
294	20231024	142000	36867729	1985	1985	1985	1985	0
295	20231024	141900	36867729	1985	1985	1985	1985	0
296	20231024	141800	36867729	1985	1985	1985	1985	0
297	20231024	141700	36867729	1985	1985	1985	1985	1
298	20231024	141600	36865744	1985	1985	1985	1985	0
299	20231024	141500	36865744	1985	1985	1985	1985	0
300	20231024	141400	36865744	1985	1985	1985	1985	0
301	20231024	141300	36865744	1985	1985	1985	1985	1
302	20231024	141200	36863759	1985	1985	1985	1985	0
303	20231024	141100	36863759	1985	1985	1985	1985	0
304	20231024	141000	36863759	1985	1985	1985	1985	0
305	20231024	140900	36863759	1985	1985	1985	1985	0
306	20231024	140800	36863759	1985	1985	1985	1985	0
307	20231024	140700	36863759	1985	1985	1985	1985	0
308	20231024	140600	36863759	1985	1985	1985	1985	1
309	20231024	140500	36861774	1984	1984	1984	1984	0
310	20231024	140400	36861774	1984	1984	1984	1984	0
311	20231024	140300	36861774	1984	1984	1984	1984	0
312	20231024	140200	36861774	1984	1984	1984	1984	0
313	20231024	140100	36861774	1984	1984	1984	1984	0
314	20231024	140000	36861774	1984	1984	1984	1984	0
315	20231024	135900	36861774	1984	1984	1984	1984	0
316	20231024	135800	36861774	1984	1984	1984	1984	0
317	20231024	135700	36861774	1984	1984	1984	1984	500
318	20231024	135600	35869774	1985	1985	1985	1985	0
319	20231024	135500	35869774	1985	1985	1985	1985	0
320	20231024	135400	35869774	1985	1985	1985	1985	0
321	20231024	135300	35869774	1985	1985	1985	1985	0
322	20231024	135200	35869774	1985	1985	1985	1985	0
323	20231024	135100	35869774	1985	1985	1985	1985	0
324	20231024	135000	35869774	1985	1985	1985	1985	0
325	20231024	134900	35869774	1985	1985	1985	1985	0
326	20231024	134800	35869774	1985	1985	1985	1985	0
327	20231024	134700	35869774	1985	1985	1985	1985	0
328	20231024	134600	35869774	1985	1985	1985	1985	0
329	20231024	134500	35869774	1985	1985	1985	1985	0
330	20231024	134400	35869774	1985	1985	1985	1985	0
331	20231024	134300	35869774	1985	1985	1985	1985	0
332	20231024	134200	35869774	1985	1985	1985	1985	67
333	20231024	134100	35736779	1988	1988	1988	1988	0
334	20231024	134000	35736779	1988	1988	1988	1988	0
335	20231024	133900	35736779	1988	1988	1988	1988	0
336	20231024	133800	35736779	1988	1988	1988	1988	0
337	20231024	133700	35736779	1988	1988	1988	1988	0
338	20231024	133600	35736779	1988	1988	1988	1988	0
339	20231024	133500	35736779	1988	1988	1988	1988	0
340	20231024	133400	35736779	1988	1988	1988	1988	0
341	20231024	133300	35736779	1988	1988	1988	1988	0
342	20231024	133200	35736779	1988	1988	1988	1988	0
343	20231024	133100	35736779	1988	1988	1988	1988	0
344	20231024	133000	35736779	1988	1988	1988	1988	0
345	20231024	132900	35736779	1988	1988	1988	1988	0
346	20231024	132800	35736779	1988	1982	1988	1982	2000
347	20231024	132700	31765127	1982	1979	1982	1979	1000
348	20231024	132600	29784077	1980	1980	1980	1980	0
349	20231024	132500	29784077	1980	1980	1980	1980	0
350	20231024	132400	29784077	1980	1980	1980	1980	0
351	20231024	132300	29784077	1980	1980	1980	1980	0
352	20231024	132200	29784077	1980	1975	1980	1975	111
353	20231024	132100	29564763	1941	1941	1941	1941	0
354	20231024	132000	29564763	1941	1941	1941	1941	40
355	20231024	131900	29487123	1940	1948	1948	1940	40
356	20231024	131800	29409483	1970	1970	1970	1970	0
357	20231024	131700	29409483	1970	1970	1970	1970	0
358	20231024	131600	29409483	1970	1970	1970	1970	0
359	20231024	131500	29409483	1970	1970	1970	1970	0
360	20231024	131400	29409483	1970	1970	1970	1970	0
361	20231024	131300	29409483	1970	1970	1970	1970	0
362	20231024	131200	29409483	1970	1970	1970	1970	3
363	20231024	131100	29403573	1976	1976	1976	1976	0
364	20231024	131000	29403573	1976	1976	1976	1976	0
365	20231024	130900	29403573	1976	1949	1976	1940	2001
366	20231024	130800	25514687	1948	1948	1948	1948	0
367	20231024	130700	25514687	1948	1948	1948	1948	0
368	20231024	130600	25514687	1948	1948	1948	1948	0
369	20231024	130500	25514687	1948	1948	1948	1948	0
370	20231024	130400	25514687	1948	1948	1948	1948	0
371	20231024	130300	25514687	1948	1948	1948	1948	100
372	20231024	130200	25319887	1944	1960	1960	1944	120
373	20231024	130100	25086045	1986	1986	1986	1986	0
374	20231024	130000	25086045	1986	1986	1986	1986	0
375	20231024	125900	25086045	1986	1986	1986	1986	0
376	20231024	125800	25086045	1986	1986	1986	1986	0
377	20231024	125700	25086045	1986	1986	1986	1986	0
378	20231024	125600	25086045	1986	1986	1986	1986	0
379	20231024	125500	25086045	1986	1986	1986	1986	0
380	20231024	125400	25086045	1986	1986	1986	1986	0
381	20231024	125300	25086045	1986	1986	1986	1986	0
382	20231024	125200	25086045	1986	1986	1986	1986	0
383	20231024	125100	25086045	1986	1986	1986	1986	0
384	20231024	125000	25086045	1986	1986	1986	1986	0
385	20231024	124900	25086045	1986	1986	1986	1986	0
386	20231024	124800	25086045	1986	1986	1986	1986	0
387	20231024	124700	25086045	1986	1986	1986	1986	0
388	20231024	124600	25086045	1986	1986	1986	1986	0
389	20231024	124500	25086045	1986	1986	1986	1986	0
390	20231024	124400	25086045	1986	1986	1986	1986	0
391	20231024	124300	25086045	1986	1986	1986	1986	0
392	20231024	124200	25086045	1986	1986	1986	1986	0
393	20231024	124100	25086045	1986	1986	1986	1986	0
394	20231024	124000	25086045	1986	1986	1986	1986	0
395	20231024	123900	25086045	1986	1986	1986	1986	0
396	20231024	123800	25086045	1986	1986	1986	1986	0
397	20231024	123700	25086045	1986	1986	1986	1986	0
398	20231024	123600	25086045	1986	1986	1986	1986	0
399	20231024	123500	25086045	1986	1986	1986	1986	0
400	20231024	123400	25086045	1986	1986	1986	1986	0
401	20231024	123300	25086045	1986	1986	1986	1986	0
402	20231024	123200	25086045	1986	1986	1986	1986	0
403	20231024	123100	25086045	1986	1986	1986	1986	0
404	20231024	123000	25086045	1986	1986	1986	1986	0
405	20231024	122900	25086045	1986	1986	1986	1986	0
406	20231024	122800	25086045	1986	1986	1986	1986	0
407	20231024	122700	25086045	1986	1986	1986	1986	0
408	20231024	122600	25086045	1986	1986	1986	1986	0
409	20231024	122500	25086045	1986	1986	1986	1986	0
410	20231024	122400	25086045	1986	1986	1986	1986	0
411	20231024	122300	25086045	1986	1986	1986	1986	0
412	20231024	122200	25086045	1986	1986	1986	1986	0
413	20231024	122100	25086045	1986	1986	1986	1986	0
414	20231024	122000	25086045	1986	1986	1986	1986	0
415	20231024	121900	25086045	1986	1986	1986	1986	0
416	20231024	121800	25086045	1986	1986	1986	1986	0
417	20231024	121700	25086045	1986	1986	1986	1986	0
418	20231024	121600	25086045	1986	1986	1986	1986	0
419	20231024	121500	25086045	1986	1986	1986	1986	0
420	20231024	121400	25086045	1986	1986	1986	1986	0
421	20231024	121300	25086045	1986	1986	1986	1986	0
422	20231024	121200	25086045	1986	1986	1986	1986	0
423	20231024	121100	25086045	1986	1986	1986	1986	0
424	20231024	121000	25086045	1986	1986	1986	1986	0
425	20231024	120900	25086045	1986	1986	1986	1986	0
426	20231024	120800	25086045	1986	1986	1986	1986	0
427	20231024	120700	25086045	1986	1986	1986	1986	0
428	20231024	120600	25086045	1986	1986	1986	1986	0
429	20231024	120500	25086045	1986	1986	1986	1986	0
430	20231024	120400	25086045	1986	1986	1986	1986	0
431	20231024	120300	25086045	1986	1986	1986	1986	0
432	20231024	120200	25086045	1986	1986	1986	1986	0
433	20231024	120100	25086045	1986	1986	1986	1986	0
434	20231024	120000	25086045	1986	1986	1986	1986	0
435	20231024	115900	25086045	1986	1986	1986	1986	0
436	20231024	115800	25086045	1986	1986	1986	1986	0
437	20231024	115700	25086045	1986	1986	1986	1986	0
438	20231024	115600	25086045	1986	1986	1986	1986	0
439	20231024	115500	25086045	1986	1986	1986	1986	0
440	20231024	115400	25086045	1986	1986	1986	1986	0
441	20231024	115300	25086045	1986	1986	1986	1986	0
442	20231024	115200	25086045	1986	1986	1986	1986	0
443	20231024	115100	25086045	1986	1986	1986	1986	0
444	20231024	115000	25086045	1986	1986	1986	1986	0
445	20231024	114900	25086045	1986	1986	1986	1986	0
446	20231024	114800	25086045	1986	1986	1986	1986	0
447	20231024	114700	25086045	1986	1986	1986	1986	0
448	20231024	114600	25086045	1986	1986	1986	1986	0
449	20231024	114500	25086045	1986	1986	1986	1986	0
450	20231024	114400	25086045	1986	1986	1986	1986	0
451	20231024	114300	25086045	1986	1986	1986	1986	0
452	20231024	114200	25086045	1986	1986	1986	1986	0
453	20231024	114100	25086045	1986	1986	1986	1986	0
454	20231024	114000	25086045	1986	1986	1986	1986	0
455	20231024	113900	25086045	1986	1986	1986	1986	0
456	20231024	113800	25086045	1986	1986	1986	1986	0
457	20231024	113700	25086045	1986	1986	1986	1986	0
458	20231024	113600	25086045	1986	1986	1986	1986	0
459	20231024	113500	25086045	1986	1986	1986	1986	0
460	20231024	113400	25086045	1986	1986	1986	1986	0
461	20231024	113300	25086045	1986	1986	1986	1986	0
462	20231024	113200	25086045	1986	1986	1986	1986	0
463	20231024	113100	25086045	1986	1986	1986	1986	0
464	20231024	113000	25086045	1986	1986	1986	1986	0
465	20231024	112900	25086045	1986	1986	1986	1986	0
466	20231024	112800	25086045	1986	1986	1986	1986	0
467	20231024	112700	25086045	1986	1982	1986	1981	59
468	20231024	112600	24969090	1982	1982	1982	1982	0
469	20231024	112500	24969090	1982	1982	1982	1982	0
470	20231024	112400	24969090	1982	1982	1982	1982	0
471	20231024	112300	24969090	1982	1952	1982	1952	2424
472	20231024	112200	20172898	1952	1952	1952	1952	0
473	20231024	112100	20172898	1952	1952	1952	1952	0
474	20231024	112000	20172898	1952	1952	1952	1952	0
475	20231024	111900	20172898	1952	1951	1952	1951	600
476	20231024	111800	19001877	1951	1951	1951	1951	0
477	20231024	111700	19001877	1951	1951	1951	1951	0
478	20231024	111600	19001877	1951	1951	1951	1951	0
479	20231024	111500	19001877	1951	1951	1951	1951	0
480	20231024	111400	19001877	1951	1951	1951	1951	0
481	20231024	111300	19001877	1951	1951	1951	1951	0
482	20231024	111200	19001877	1951	1951	1951	1951	0
483	20231024	111100	19001877	1951	1951	1951	1951	0
484	20231024	111000	19001877	1951	1951	1951	1951	0
485	20231024	110900	19001877	1951	1951	1951	1951	0
486	20231024	110800	19001877	1951	1951	1951	1951	0
487	20231024	110700	19001877	1951	1951	1951	1951	0
488	20231024	110600	19001877	1951	1951	1951	1951	11
489	20231024	110500	18980416	1951	1951	1951	1951	0
490	20231024	110400	18980416	1951	1951	1951	1951	0
491	20231024	110300	18980416	1951	1951	1951	1951	0
492	20231024	110200	18980416	1951	1951	1951	1951	0
493	20231024	110100	18980416	1951	1951	1951	1951	0
494	20231024	110000	18980416	1951	1951	1951	1951	0
495	20231024	105900	18980416	1951	1951	1951	1951	10
496	20231024	105800	18960906	1952	1952	1952	1952	0
497	20231024	105700	18960906	1952	1952	1952	1952	0
498	20231024	105600	18960906	1952	1952	1952	1952	0
499	20231024	105500	18960906	1952	1952	1952	1952	0
500	20231024	105400	18960906	1952	1952	1952	1952	0
501	20231024	105300	18960906	1952	1952	1952	1952	0
502	20231024	105200	18960906	1952	1952	1952	1952	1
503	20231024	105100	18958954	1930	1952	1952	1930	2500
504	20231024	105000	14127444	1982	1982	1982	1982	0
505	20231024	104900	14127444	1982	1982	1982	1982	0
506	20231024	104800	14127444	1982	1982	1982	1982	1
507	20231024	104700	14125462	1989	1989	1989	1989	0
508	20231024	104600	14125462	1989	1989	1989	1989	0
509	20231024	104500	14125462	1989	1989	1989	1989	0
510	20231024	104400	14125462	1989	1989	1989	1989	0
511	20231024	104300	14125462	1989	1989	1989	1989	0
512	20231024	104200	14125462	1989	1989	1989	1989	0
513	20231024	104100	14125462	1989	1989	1989	1989	0
514	20231024	104000	14125462	1989	1989	1989	1989	0
515	20231024	103900	14125462	1989	1989	1989	1989	0
516	20231024	103800	14125462	1989	1989	1989	1989	0
517	20231024	103700	14125462	1989	1989	1989	1989	0
518	20231024	103600	14125462	1989	1989	1989	1989	0
519	20231024	103500	14125462	1989	1989	1989	1989	0
520	20231024	103400	14125462	1989	1989	1989	1989	0
521	20231024	103300	14125462	1989	1989	1989	1989	0
522	20231024	103200	14125462	1989	1961	1989	1932	2149
523	20231024	103100	9945866	1964	1964	1964	1964	0
524	20231024	103000	9945866	1964	1964	1964	1964	0
525	20231024	102900	9945866	1964	1964	1964	1964	0
526	20231024	102800	9945866	1964	1964	1964	1964	0
527	20231024	102700	9945866	1964	1965	1965	1964	132
528	20231024	102600	9686613	1965	1965	1965	1965	0
529	20231024	102500	9686613	1965	1965	1965	1965	0
530	20231024	102400	9686613	1965	1965	1965	1965	0
531	20231024	102300	9686613	1965	1965	1965	1965	0
532	20231024	102200	9686613	1965	1965	1965	1965	0
533	20231024	102100	9686613	1965	1965	1965	1965	113
534	20231024	102000	9464568	1992	1992	1992	1992	0
535	20231024	101900	9464568	1992	1992	1992	1992	0
536	20231024	101800	9464568	1992	1992	1992	1992	0
537	20231024	101700	9464568	1992	1992	1992	1992	0
538	20231024	101600	9464568	1992	1992	1992	1992	0
539	20231024	101500	9464568	1992	1992	1992	1992	0
540	20231024	101400	9464568	1992	1992	1992	1992	0
541	20231024	101300	9464568	1992	1992	1992	1992	0
542	20231024	101200	9464568	1992	1992	1992	1992	0
543	20231024	101100	9464568	1992	1992	1992	1992	0
544	20231024	101000	9464568	1992	1992	1992	1992	0
545	20231024	100900	9464568	1992	1992	1992	1992	0
546	20231024	100800	9464568	1992	1992	1992	1992	0
547	20231024	100700	9464568	1992	1992	1992	1992	0
548	20231024	100600	9464568	1992	1992	1992	1992	0
549	20231024	100500	9464568	1992	1992	1992	1992	0
550	20231024	100400	9464568	1992	1992	1992	1992	0
551	20231024	100300	9464568	1992	1992	1992	1992	0
552	20231024	100200	9464568	1992	1992	1992	1992	0
553	20231024	100100	9464568	1992	1992	1992	1992	0
554	20231024	100000	9464568	1992	1992	1992	1992	0
555	20231024	095900	9464568	1992	1992	1992	1992	0
556	20231024	095800	9464568	1992	1992	1992	1992	0
557	20231024	095700	9464568	1992	1992	1992	1992	0
558	20231024	095600	9464568	1992	1992	1992	1992	10
559	20231024	095500	9444648	1992	1992	1992	1992	0
560	20231024	095400	9444648	1992	1992	1992	1992	1
561	20231024	095300	9442656	1993	1993	1993	1993	0
562	20231024	095200	9442656	1993	1993	1993	1993	0
563	20231024	095100	9442656	1993	1993	1993	1993	0
564	20231024	095000	9442656	1993	1993	1993	1993	0
565	20231024	094900	9442656	1993	1993	1993	1993	0
566	20231024	094800	9442656	1993	1993	1993	1993	0
567	20231024	094700	9442656	1993	1993	1993	1993	0
568	20231024	094600	9442656	1993	1993	1993	1993	0
569	20231024	094500	9442656	1993	1993	1993	1993	0
570	20231024	094400	9442656	1993	1993	1993	1993	0
571	20231024	094300	9442656	1993	1993	1993	1993	0
572	20231024	094200	9442656	1993	1993	1993	1993	1
573	20231024	094100	9440663	1966	1966	1966	1966	0
574	20231024	094000	9440663	1966	1966	1966	1966	0
575	20231024	093900	9440663	1966	1966	1966	1966	145
576	20231024	093800	9155593	1999	1999	1999	1999	0
577	20231024	093700	9155593	1999	1999	1999	1999	0
578	20231024	093600	9155593	1999	1999	1999	1999	0
579	20231024	093500	9155593	1999	1999	1999	1999	0
580	20231024	093400	9155593	1999	1999	1999	1999	0
581	20231024	093300	9155593	1999	1999	1999	1999	0
582	20231024	093200	9155593	1999	1999	1999	1999	0
583	20231024	093100	9155593	1999	1999	1999	1999	0
584	20231024	093000	9155593	1999	1999	1999	1999	0
585	20231024	092900	9155593	1999	1999	1999	1999	0
586	20231024	092800	9155593	1999	1999	1999	1999	0
587	20231024	092700	9155593	1999	1999	1999	1999	0
588	20231024	092600	9155593	1999	1999	1999	1999	0
589	20231024	092500	9155593	1999	1996	1999	1996	30
590	20231024	092400	9095710	1999	1993	1999	1993	50
591	20231024	092300	8995830	1999	1999	1999	1999	0
592	20231024	092200	8995830	1999	1999	1999	1999	0
593	20231024	092100	8995830	1999	1999	1999	1999	0
594	20231024	092000	8995830	1999	1992	1999	1992	41
595	20231024	091900	8914128	1992	1976	1992	1976	58
596	20231024	091800	8799504	1962	1962	1962	1962	201
597	20231024	091700	8405142	1962	1962	1962	1962	486
598	20231024	091600	7451610	1958	1958	1958	1958	0
599	20231024	091500	7451610	1958	1958	1958	1958	0
600	20231024	091400	7451610	1958	1958	1958	1958	0
601	20231024	091300	7451610	1958	1958	1958	1958	0
602	20231024	091200	7451610	1958	1966	1966	1958	200
603	20231024	091100	7059190	2000	2000	2000	2000	0
604	20231024	091000	7059190	2000	2000	2000	2000	0
605	20231024	090900	7059190	2000	2000	2000	2000	0
606	20231024	090800	7059190	2000	2000	2000	2000	0
607	20231024	090700	7059190	2000	2000	2000	2000	0
608	20231024	090600	7059190	2000	2000	2000	2000	0
609	20231024	090500	7059190	2000	2000	2000	2000	0
610	20231024	090400	7059190	2000	2000	2000	2000	0
611	20231024	090300	7059190	2000	2000	2000	2000	0
612	20231024	090200	7059190	2000	1990	2000	1956	1037
613	20231024	090100	4996915	1990	1991	1991	1990	47
614	20231024	090000	4903360	1990	1990	1990	1990	2464