KissMeData/088910/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	195100	65090774	1974	1974	1974	1974	1433
3	20241025	195000	65090774	1974	1974	1974	1974	0
4	20241025	194900	65090774	1974	1974	1974	1974	0
5	20241025	194800	65090774	1974	1974	1974	1974	0
6	20241025	194700	65090774	1974	1974	1974	1974	0
7	20241025	194600	65090774	1974	1974	1974	1974	0
8	20241025	194500	65090774	1974	1974	1974	1974	0
9	20241025	194400	65090774	1974	1974	1974	1974	0
10	20241025	194300	65090774	1974	1974	1974	1974	0
11	20241025	194200	65090774	1974	1974	1974	1974	0
12	20241025	194100	65090774	1974	1974	1974	1974	0
13	20241025	194000	65090774	1974	1974	1974	1974	0
14	20241025	193900	65090774	1974	1974	1974	1974	0
15	20241025	193800	65090774	1974	1974	1974	1974	0
16	20241025	193700	65090774	1974	1974	1974	1974	0
17	20241025	193600	65090774	1974	1974	1974	1974	0
18	20241025	193500	65090774	1974	1974	1974	1974	0
19	20241025	193400	65090774	1974	1974	1974	1974	0
20	20241025	193300	65090774	1974	1974	1974	1974	0
21	20241025	193200	65090774	1974	1974	1974	1974	0
22	20241025	193100	65090774	1974	1974	1974	1974	0
23	20241025	193000	65090774	1974	1974	1974	1974	0
24	20241025	192900	65090774	1974	1974	1974	1974	0
25	20241025	192800	65090774	1974	1974	1974	1974	0
26	20241025	192700	65090774	1974	1974	1974	1974	0
27	20241025	192600	65090774	1974	1974	1974	1974	0
28	20241025	192500	65090774	1974	1974	1974	1974	0
29	20241025	192400	65090774	1974	1974	1974	1974	0
30	20241025	192300	65090774	1974	1974	1974	1974	0
31	20241025	192200	65090774	1974	1974	1974	1974	0
32	20241025	192100	65090774	1974	1974	1974	1974	1433
33	20241025	192000	65090774	1974	1974	1974	1974	0
34	20241025	191900	65090774	1974	1974	1974	1974	0
35	20241025	191800	65090774	1974	1974	1974	1974	0
36	20241025	191700	65090774	1974	1974	1974	1974	0
37	20241025	191600	65090774	1974	1974	1974	1974	0
38	20241025	191500	65090774	1974	1974	1974	1974	0
39	20241025	191400	65090774	1974	1974	1974	1974	0
40	20241025	191300	65090774	1974	1974	1974	1974	0
41	20241025	191200	65090774	1974	1974	1974	1974	0
42	20241025	191100	65090774	1974	1974	1974	1974	0
43	20241025	191000	65090774	1974	1974	1974	1974	0
44	20241025	190900	65090774	1974	1974	1974	1974	0
45	20241025	190800	65090774	1974	1974	1974	1974	0
46	20241025	190700	65090774	1974	1974	1974	1974	0
47	20241025	190600	65090774	1974	1974	1974	1974	0
48	20241025	190500	65090774	1974	1974	1974	1974	0
49	20241025	190400	65090774	1974	1974	1974	1974	0
50	20241025	190300	65090774	1974	1974	1974	1974	0
51	20241025	190200	65090774	1974	1974	1974	1974	0
52	20241025	190100	65090774	1974	1974	1974	1974	0
53	20241025	190000	65090774	1974	1974	1974	1974	0
54	20241025	185900	65090774	1974	1974	1974	1974	0
55	20241025	185800	65090774	1974	1974	1974	1974	0
56	20241025	185700	65090774	1974	1974	1974	1974	0
57	20241025	185600	65090774	1974	1974	1974	1974	0
58	20241025	185500	65090774	1974	1974	1974	1974	0
59	20241025	185400	65090774	1974	1974	1974	1974	0
60	20241025	185300	65090774	1974	1974	1974	1974	0
61	20241025	185200	65090774	1974	1974	1974	1974	0
62	20241025	185100	65090774	1974	1974	1974	1974	1433
63	20241025	185000	65090774	1974	1974	1974	1974	0
64	20241025	184900	65090774	1974	1974	1974	1974	0
65	20241025	184800	65090774	1974	1974	1974	1974	0
66	20241025	184700	65090774	1974	1974	1974	1974	0
67	20241025	184600	65090774	1974	1974	1974	1974	0
68	20241025	184500	65090774	1974	1974	1974	1974	0
69	20241025	184400	65090774	1974	1974	1974	1974	0
70	20241025	184300	65090774	1974	1974	1974	1974	0
71	20241025	184200	65090774	1974	1974	1974	1974	0
72	20241025	184100	65090774	1974	1974	1974	1974	0
73	20241025	184000	65090774	1974	1974	1974	1974	0
74	20241025	183900	65090774	1974	1974	1974	1974	0
75	20241025	183800	65090774	1974	1974	1974	1974	0
76	20241025	183700	65090774	1974	1974	1974	1974	0
77	20241025	183600	65090774	1974	1974	1974	1974	0
78	20241025	183500	65090774	1974	1974	1974	1974	0
79	20241025	183400	65090774	1974	1974	1974	1974	0
80	20241025	183300	65090774	1974	1974	1974	1974	0
81	20241025	183200	65090774	1974	1974	1974	1974	0
82	20241025	183100	65090774	1974	1974	1974	1974	0
83	20241025	183000	65090774	1974	1974	1974	1974	0
84	20241025	182900	65090774	1974	1974	1974	1974	0
85	20241025	182800	65090774	1974	1974	1974	1974	0
86	20241025	182700	65090774	1974	1974	1974	1974	0
87	20241025	182600	65090774	1974	1974	1974	1974	0
88	20241025	182500	65090774	1974	1974	1974	1974	0
89	20241025	182400	65090774	1974	1974	1974	1974	0
90	20241025	182300	65090774	1974	1974	1974	1974	0
91	20241025	182200	65090774	1974	1974	1974	1974	0
92	20241025	182100	65090774	1974	1974	1974	1974	1433
93	20241025	182000	65090774	1974	1974	1974	1974	0
94	20241025	181900	65090774	1974	1974	1974	1974	0
95	20241025	181800	65090774	1974	1974	1974	1974	0
96	20241025	181700	65090774	1974	1974	1974	1974	0
97	20241025	181600	65090774	1974	1974	1974	1974	0
98	20241025	181500	65090774	1974	1974	1974	1974	0
99	20241025	181400	65090774	1974	1974	1974	1974	0
100	20241025	181300	65090774	1974	1974	1974	1974	0
101	20241025	181200	65090774	1974	1974	1974	1974	0
102	20241025	181100	65090774	1974	1974	1974	1974	0
103	20241025	181000	65090774	1974	1974	1974	1974	0
104	20241025	180900	65090774	1974	1974	1974	1974	0
105	20241025	180800	65090774	1974	1974	1974	1974	0
106	20241025	180700	65090774	1974	1974	1974	1974	0
107	20241025	180600	65090774	1974	1974	1974	1974	0
108	20241025	180500	65090774	1974	1974	1974	1974	0
109	20241025	180400	65090774	1974	1974	1974	1974	0
110	20241025	180300	65090774	1974	1974	1974	1974	0
111	20241025	180200	65090774	1974	1974	1974	1974	0
112	20241025	180100	65090774	1974	1974	1974	1974	0
113	20241025	180000	65090774	1974	1974	1974	1974	0
114	20241025	175900	65090774	1974	1974	1974	1974	0
115	20241025	175800	65090774	1974	1974	1974	1974	0
116	20241025	175700	65090774	1974	1974	1974	1974	0
117	20241025	175600	65090774	1974	1974	1974	1974	0
118	20241025	175500	65090774	1974	1974	1974	1974	0
119	20241025	175400	65090774	1974	1974	1974	1974	0
120	20241025	175300	65090774	1974	1974	1974	1974	0
121	20241025	175200	65090774	1974	1974	1974	1974	0
122	20241025	175100	65090774	1974	1974	1974	1974	1433
123	20241025	175000	65090774	1974	1974	1974	1974	0
124	20241025	174900	65090774	1974	1974	1974	1974	0
125	20241025	174800	65090774	1974	1974	1974	1974	0
126	20241025	174700	65090774	1974	1974	1974	1974	0
127	20241025	174600	65090774	1974	1974	1974	1974	0
128	20241025	174500	65090774	1974	1974	1974	1974	0
129	20241025	174400	65090774	1974	1974	1974	1974	0
130	20241025	174300	65090774	1974	1974	1974	1974	0
131	20241025	174200	65090774	1974	1974	1974	1974	0
132	20241025	174100	65090774	1974	1974	1974	1974	0
133	20241025	174000	65090774	1974	1974	1974	1974	0
134	20241025	173900	65090774	1974	1974	1974	1974	0
135	20241025	173800	65090774	1974	1974	1974	1974	0
136	20241025	173700	65090774	1974	1974	1974	1974	0
137	20241025	173600	65090774	1974	1974	1974	1974	0
138	20241025	173500	65090774	1974	1974	1974	1974	0
139	20241025	173400	65090774	1974	1974	1974	1974	0
140	20241025	173300	65090774	1974	1974	1974	1974	0
141	20241025	173200	65090774	1974	1974	1974	1974	0
142	20241025	173100	65090774	1974	1974	1974	1974	0
143	20241025	173000	65090774	1974	1974	1974	1974	0
144	20241025	172900	65090774	1974	1974	1974	1974	0
145	20241025	172800	65090774	1974	1974	1974	1974	0
146	20241025	172700	65090774	1974	1974	1974	1974	0
147	20241025	172600	65090774	1974	1974	1974	1974	0
148	20241025	172500	65090774	1974	1974	1974	1974	0
149	20241025	172400	65090774	1974	1974	1974	1974	0
150	20241025	172300	65090774	1974	1974	1974	1974	0
151	20241025	172200	65090774	1974	1974	1974	1974	0
152	20241025	172100	65090774	1974	1974	1974	1974	1433
153	20241025	172000	65090774	1974	1974	1974	1974	0
154	20241025	171900	65090774	1974	1974	1974	1974	0
155	20241025	171800	65090774	1974	1974	1974	1974	0
156	20241025	171700	65090774	1974	1974	1974	1974	0
157	20241025	171600	65090774	1974	1974	1974	1974	0
158	20241025	171500	65090774	1974	1974	1974	1974	0
159	20241025	171400	65090774	1974	1974	1974	1974	0
160	20241025	171300	65090774	1974	1974	1974	1974	0
161	20241025	171200	65090774	1974	1974	1974	1974	0
162	20241025	171100	65090774	1974	1974	1974	1974	0
163	20241025	171000	65090774	1974	1974	1974	1974	0
164	20241025	170900	65090774	1974	1974	1974	1974	0
165	20241025	170800	65090774	1974	1974	1974	1974	0
166	20241025	170700	65090774	1974	1974	1974	1974	0
167	20241025	170600	65090774	1974	1974	1974	1974	0
168	20241025	170500	65090774	1974	1974	1974	1974	0
169	20241025	170400	65090774	1974	1974	1974	1974	0
170	20241025	170300	65090774	1974	1974	1974	1974	0
171	20241025	170200	65090774	1974	1974	1974	1974	0
172	20241025	170100	65090774	1974	1974	1974	1974	0
173	20241025	170000	65090774	1974	1974	1974	1974	0
174	20241025	165900	65090774	1974	1974	1974	1974	0
175	20241025	165800	65090774	1974	1974	1974	1974	0
176	20241025	165700	65090774	1974	1974	1974	1974	0
177	20241025	165600	65090774	1974	1974	1974	1974	0
178	20241025	165500	65090774	1974	1974	1974	1974	0
179	20241025	165400	65090774	1974	1974	1974	1974	0
180	20241025	165300	65090774	1974	1974	1974	1974	0
181	20241025	165200	65090774	1974	1974	1974	1974	0
182	20241025	165100	65090774	1974	1974	1974	1974	1433
183	20241025	165000	65090774	1974	1974	1974	1974	0
184	20241025	164900	65090774	1974	1974	1974	1974	0
185	20241025	164800	65090774	1974	1974	1974	1974	0
186	20241025	164700	65090774	1974	1974	1974	1974	0
187	20241025	164600	65090774	1974	1974	1974	1974	0
188	20241025	164500	65090774	1974	1974	1974	1974	0
189	20241025	164400	65090774	1974	1974	1974	1974	0
190	20241025	164300	65090774	1974	1974	1974	1974	0
191	20241025	164200	65090774	1974	1974	1974	1974	0
192	20241025	164100	65090774	1974	1974	1974	1974	0
193	20241025	164000	65090774	1974	1974	1974	1974	0
194	20241025	163900	65090774	1974	1974	1974	1974	0
195	20241025	163800	65090774	1974	1974	1974	1974	0
196	20241025	163700	65090774	1974	1974	1974	1974	0
197	20241025	163600	65090774	1974	1974	1974	1974	0
198	20241025	163500	65090774	1974	1974	1974	1974	0
199	20241025	163400	65090774	1974	1974	1974	1974	0
200	20241025	163300	65090774	1974	1974	1974	1974	0
201	20241025	163200	65090774	1974	1974	1974	1974	0
202	20241025	163100	65090774	1974	1974	1974	1974	0
203	20241025	163000	65090774	1974	1974	1974	1974	0
204	20241025	162900	65090774	1974	1974	1974	1974	0
205	20241025	162800	65090774	1974	1974	1974	1974	0
206	20241025	162700	65090774	1974	1974	1974	1974	0
207	20241025	162600	65090774	1974	1974	1974	1974	0
208	20241025	162500	65090774	1974	1974	1974	1974	0
209	20241025	162400	65090774	1974	1974	1974	1974	0
210	20241025	162300	65090774	1974	1974	1974	1974	0
211	20241025	162200	65090774	1974	1974	1974	1974	0
212	20241025	162100	65090774	1974	1974	1974	1974	1433
213	20241025	162000	65090774	1974	1974	1974	1974	0
214	20241025	161900	65090774	1974	1974	1974	1974	0
215	20241025	161800	65090774	1974	1974	1974	1974	0
216	20241025	161700	65090774	1974	1974	1974	1974	0
217	20241025	161600	65090774	1974	1974	1974	1974	0
218	20241025	161500	65090774	1974	1974	1974	1974	0
219	20241025	161400	65090774	1974	1974	1974	1974	0
220	20241025	161300	65090774	1974	1974	1974	1974	0
221	20241025	161200	65090774	1974	1974	1974	1974	0
222	20241025	161100	65090774	1974	1974	1974	1974	0
223	20241025	161000	65090774	1974	1974	1974	1974	0
224	20241025	160900	65090774	1974	1974	1974	1974	0
225	20241025	160800	65090774	1974	1974	1974	1974	0
226	20241025	160700	65090774	1974	1974	1974	1974	0
227	20241025	160600	65090774	1974	1974	1974	1974	0
228	20241025	160500	65090774	1974	1974	1974	1974	0
229	20241025	160400	65090774	1974	1974	1974	1974	0
230	20241025	160300	65090774	1974	1974	1974	1974	0
231	20241025	160200	65090774	1974	1974	1974	1974	0
232	20241025	160100	65090774	1974	1974	1974	1974	0
233	20241025	160000	65090774	1974	1974	1974	1974	0
234	20241025	155900	65090774	1974	1974	1974	1974	0
235	20241025	155800	65090774	1974	1974	1974	1974	0
236	20241025	155700	65090774	1974	1974	1974	1974	0
237	20241025	155600	65090774	1974	1974	1974	1974	0
238	20241025	155500	65090774	1974	1974	1974	1974	0
239	20241025	155400	65090774	1974	1974	1974	1974	0
240	20241025	155300	65090774	1974	1974	1974	1974	0
241	20241025	155200	65090774	1974	1974	1974	1974	0
242	20241025	155100	65090774	1974	1974	1974	1974	1433
243	20241025	155000	65090774	1974	1974	1974	1974	0
244	20241025	154900	65090774	1974	1974	1974	1974	0
245	20241025	154800	65090774	1974	1974	1974	1974	0
246	20241025	154700	65090774	1974	1974	1974	1974	0
247	20241025	154600	65090774	1974	1974	1974	1974	0
248	20241025	154500	65090774	1974	1974	1974	1974	0
249	20241025	154400	65090774	1974	1974	1974	1974	0
250	20241025	154300	65090774	1974	1974	1974	1974	0
251	20241025	154200	65090774	1974	1974	1974	1974	0
252	20241025	154100	65090774	1974	1974	1974	1974	0
253	20241025	154000	65090774	1974	1974	1974	1974	0
254	20241025	153900	65090774	1974	1974	1974	1974	0
255	20241025	153800	65090774	1974	1974	1974	1974	0
256	20241025	153700	65090774	1974	1974	1974	1974	0
257	20241025	153600	65090774	1974	1974	1974	1974	0
258	20241025	153500	65090774	1974	1974	1974	1974	0
259	20241025	153400	65090774	1974	1974	1974	1974	0
260	20241025	153300	65090774	1974	1974	1974	1974	0
261	20241025	153200	65090774	1974	1974	1974	1974	0
262	20241025	153100	65090774	1974	1974	1974	1974	0
263	20241025	153000	65090774	1974	1974	1974	1974	1433
264	20241025	152900	62262032	1974	1974	1974	1974	0
265	20241025	152800	62262032	1974	1974	1974	1974	0
266	20241025	152700	62262032	1974	1974	1974	1974	0
267	20241025	152600	62262032	1974	1974	1974	1974	0
268	20241025	152500	62262032	1974	1974	1974	1974	0
269	20241025	152400	62262032	1974	1974	1974	1974	0
270	20241025	152300	62262032	1974	1974	1974	1974	0
271	20241025	152200	62262032	1974	1974	1974	1974	0
272	20241025	152100	62262032	1974	1974	1974	1974	0
273	20241025	152000	62262032	1974	1974	1974	1974	0
274	20241025	151900	62262032	1974	1974	1974	1974	0
275	20241025	151800	62262032	1974	1974	1974	1974	0
276	20241025	151700	62262032	1974	1974	1974	1974	1
277	20241025	151600	62260058	1963	1963	1963	1963	0
278	20241025	151500	62260058	1963	1963	1963	1963	0
279	20241025	151400	62260058	1963	1963	1963	1963	0
280	20241025	151300	62260058	1963	1963	1963	1963	0
281	20241025	151200	62260058	1963	1963	1963	1963	48
282	20241025	151100	62165834	1964	1964	1964	1964	12
283	20241025	151000	62142266	1965	1965	1965	1965	0
284	20241025	150900	62142266	1965	1965	1965	1965	530
285	20241025	150800	61100816	1970	1970	1970	1970	0
286	20241025	150700	61100816	1970	1970	1970	1970	1
287	20241025	150600	61098846	1965	1965	1965	1965	1
288	20241025	150500	61096881	1965	1965	1965	1965	0
289	20241025	150400	61096881	1965	1965	1965	1965	0
290	20241025	150300	61096881	1965	1965	1965	1965	0
291	20241025	150200	61096881	1965	1965	1965	1965	0
292	20241025	150100	61096881	1965	1965	1965	1965	0
293	20241025	150000	61096881	1965	1965	1965	1965	0
294	20241025	145900	61096881	1965	1965	1965	1965	0
295	20241025	145800	61096881	1965	1966	1966	1965	285
296	20241025	145700	60536580	1967	1967	1967	1967	0
297	20241025	145600	60536580	1967	1967	1967	1967	200
298	20241025	145500	60143180	1968	1968	1968	1968	0
299	20241025	145400	60143180	1968	1968	1968	1968	0
300	20241025	145300	60143180	1968	1970	1970	1968	23
301	20241025	145200	60097914	1968	1968	1968	1968	0
302	20241025	145100	60097914	1968	1969	1969	1968	206
303	20241025	145000	59692500	1969	1969	1969	1969	0
304	20241025	144900	59692500	1969	1969	1969	1969	200
305	20241025	144800	59298700	1970	1970	1970	1970	0
306	20241025	144700	59298700	1970	1970	1970	1970	0
307	20241025	144600	59298700	1970	1970	1970	1970	0
308	20241025	144500	59298700	1970	1970	1970	1970	0
309	20241025	144400	59298700	1970	1970	1970	1970	0
310	20241025	144300	59298700	1970	1970	1970	1970	0
311	20241025	144200	59298700	1970	1970	1970	1970	0
312	20241025	144100	59298700	1970	1970	1970	1970	0
313	20241025	144000	59298700	1970	1970	1970	1970	0
314	20241025	143900	59298700	1970	1970	1970	1970	561
315	20241025	143800	58193530	1978	1978	1978	1978	0
316	20241025	143700	58193530	1978	1978	1978	1978	0
317	20241025	143600	58193530	1978	1978	1978	1978	0
318	20241025	143500	58193530	1978	1978	1978	1978	0
319	20241025	143400	58193530	1978	1978	1978	1978	0
320	20241025	143300	58193530	1978	1978	1978	1978	0
321	20241025	143200	58193530	1978	1978	1978	1978	0
322	20241025	143100	58193530	1978	1978	1978	1978	0
323	20241025	143000	58193530	1978	1978	1978	1978	0
324	20241025	142900	58193530	1978	1978	1978	1978	0
325	20241025	142800	58193530	1978	1978	1978	1978	0
326	20241025	142700	58193530	1978	1978	1978	1978	1
327	20241025	142600	58191552	1975	1975	1975	1975	0
328	20241025	142500	58191552	1975	1975	1975	1975	0
329	20241025	142400	58191552	1975	1975	1975	1975	0
330	20241025	142300	58191552	1975	1975	1975	1975	0
331	20241025	142200	58191552	1975	1975	1975	1975	0
332	20241025	142100	58191552	1975	1975	1975	1975	0
333	20241025	142000	58191552	1975	1975	1975	1975	0
334	20241025	141900	58191552	1975	1975	1975	1975	0
335	20241025	141800	58191552	1975	1975	1975	1975	0
336	20241025	141700	58191552	1975	1975	1975	1975	0
337	20241025	141600	58191552	1975	1975	1975	1975	0
338	20241025	141500	58191552	1975	1975	1975	1975	0
339	20241025	141400	58191552	1975	1975	1975	1975	20
340	20241025	141300	58152052	1978	1978	1978	1978	0
341	20241025	141200	58152052	1978	1978	1978	1978	0
342	20241025	141100	58152052	1978	1978	1978	1978	0
343	20241025	141000	58152052	1978	1978	1978	1978	0
344	20241025	140900	58152052	1978	1978	1978	1978	0
345	20241025	140800	58152052	1978	1978	1978	1978	0
346	20241025	140700	58152052	1978	1978	1978	1978	0
347	20241025	140600	58152052	1978	1978	1978	1978	0
348	20241025	140500	58152052	1978	1978	1978	1978	0
349	20241025	140400	58152052	1978	1978	1978	1978	0
350	20241025	140300	58152052	1978	1978	1978	1978	1
351	20241025	140200	58150074	1970	1970	1970	1970	0
352	20241025	140100	58150074	1970	1970	1970	1970	0
353	20241025	140000	58150074	1970	1970	1970	1970	0
354	20241025	135900	58150074	1970	1970	1970	1970	0
355	20241025	135800	58150074	1970	1970	1970	1970	0
356	20241025	135700	58150074	1970	1970	1970	1970	89
357	20241025	135600	57974744	1970	1970	1970	1970	0
358	20241025	135500	57974744	1970	1970	1970	1970	0
359	20241025	135400	57974744	1970	1970	1970	1970	0
360	20241025	135300	57974744	1970	1970	1970	1970	0
361	20241025	135200	57974744	1970	1970	1970	1970	200
362	20241025	135100	57580744	1971	1973	1973	1971	537
363	20241025	135000	56522023	1980	1980	1980	1980	0
364	20241025	134900	56522023	1980	1971	1980	1971	465
365	20241025	134800	55605191	1970	1970	1970	1970	1
366	20241025	134700	55603221	1969	1969	1969	1969	0
367	20241025	134600	55603221	1969	1966	1969	1966	388
368	20241025	134500	54839813	1966	1966	1966	1966	0
369	20241025	134400	54839813	1966	1966	1966	1966	15
370	20241025	134300	54810323	1965	1965	1965	1965	35
371	20241025	134200	54741548	1965	1965	1965	1965	0
372	20241025	134100	54741548	1965	1965	1965	1965	0
373	20241025	134000	54741548	1965	1965	1965	1965	0
374	20241025	133900	54741548	1965	1965	1965	1965	0
375	20241025	133800	54741548	1965	1965	1965	1965	0
376	20241025	133700	54741548	1965	1965	1965	1965	0
377	20241025	133600	54741548	1965	1965	1965	1965	0
378	20241025	133500	54741548	1965	1965	1965	1965	0
379	20241025	133400	54741548	1965	1965	1965	1965	0
380	20241025	133300	54741548	1965	1965	1965	1965	0
381	20241025	133200	54741548	1965	1965	1965	1965	0
382	20241025	133100	54741548	1965	1965	1965	1965	0
383	20241025	133000	54741548	1965	1965	1965	1965	0
384	20241025	132900	54741548	1965	1965	1965	1965	0
385	20241025	132800	54741548	1965	1965	1965	1965	0
386	20241025	132700	54741548	1965	1965	1965	1965	15
387	20241025	132600	54712073	1966	1966	1966	1966	0
388	20241025	132500	54712073	1966	1966	1966	1966	0
389	20241025	132400	54712073	1966	1966	1966	1966	0
390	20241025	132300	54712073	1966	1966	1966	1966	0
391	20241025	132200	54712073	1966	1966	1966	1966	0
392	20241025	132100	54712073	1966	1966	1966	1966	0
393	20241025	132000	54712073	1966	1966	1966	1966	0
394	20241025	131900	54712073	1966	1966	1966	1966	0
395	20241025	131800	54712073	1966	1966	1966	1966	1
396	20241025	131700	54710107	1963	1963	1963	1963	0
397	20241025	131600	54710107	1963	1963	1963	1963	0
398	20241025	131500	54710107	1963	1963	1963	1963	0
399	20241025	131400	54710107	1963	1963	1963	1963	0
400	20241025	131300	54710107	1963	1963	1963	1963	0
401	20241025	131200	54710107	1963	1963	1963	1963	0
402	20241025	131100	54710107	1963	1963	1963	1963	0
403	20241025	131000	54710107	1963	1963	1963	1963	0
404	20241025	130900	54710107	1963	1963	1963	1963	0
405	20241025	130800	54710107	1963	1963	1963	1963	0
406	20241025	130700	54710107	1963	1963	1963	1963	0
407	20241025	130600	54710107	1963	1963	1963	1963	10
408	20241025	130500	54690477	1966	1966	1966	1966	10
409	20241025	130400	54670817	1966	1966	1966	1966	0
410	20241025	130300	54670817	1966	1966	1966	1966	0
411	20241025	130200	54670817	1966	1964	1966	1964	3
412	20241025	130100	54664923	1964	1964	1964	1964	0
413	20241025	130000	54664923	1964	1964	1964	1964	2
414	20241025	125900	54660995	1964	1964	1964	1964	0
415	20241025	125800	54660995	1964	1964	1964	1964	0
416	20241025	125700	54660995	1964	1964	1964	1964	0
417	20241025	125600	54660995	1964	1964	1964	1964	0
418	20241025	125500	54660995	1964	1964	1964	1964	0
419	20241025	125400	54660995	1964	1964	1964	1964	0
420	20241025	125300	54660995	1964	1964	1964	1964	0
421	20241025	125200	54660995	1964	1964	1964	1964	0
422	20241025	125100	54660995	1964	1964	1964	1964	0
423	20241025	125000	54660995	1964	1964	1964	1964	0
424	20241025	124900	54660995	1964	1964	1964	1964	0
425	20241025	124800	54660995	1964	1964	1964	1964	33
426	20241025	124700	54596183	1963	1963	1963	1963	0
427	20241025	124600	54596183	1963	1963	1963	1963	0
428	20241025	124500	54596183	1963	1963	1963	1963	10
429	20241025	124400	54576553	1963	1963	1963	1963	5
430	20241025	124300	54566738	1966	1966	1966	1966	0
431	20241025	124200	54566738	1966	1966	1966	1966	0
432	20241025	124100	54566738	1966	1966	1966	1966	0
433	20241025	124000	54566738	1966	1966	1966	1966	0
434	20241025	123900	54566738	1966	1966	1966	1966	0
435	20241025	123800	54566738	1966	1966	1966	1966	0
436	20241025	123700	54566738	1966	1966	1966	1966	0
437	20241025	123600	54566738	1966	1966	1966	1966	0
438	20241025	123500	54566738	1966	1966	1966	1966	0
439	20241025	123400	54566738	1966	1966	1966	1966	0
440	20241025	123300	54566738	1966	1966	1966	1966	0
441	20241025	123200	54566738	1966	1966	1966	1966	0
442	20241025	123100	54566738	1966	1965	1966	1965	2
443	20241025	123000	54562807	1966	1965	1966	1965	2
444	20241025	122900	54558876	1964	1964	1964	1964	0
445	20241025	122800	54558876	1964	1964	1964	1964	1
446	20241025	122700	54556912	1963	1963	1963	1963	0
447	20241025	122600	54556912	1963	1963	1963	1963	2
448	20241025	122500	54552986	1966	1966	1966	1966	0
449	20241025	122400	54552986	1966	1964	1966	1964	4
450	20241025	122300	54545128	1966	1964	1966	1964	9
451	20241025	122200	54527446	1966	1964	1966	1964	2
452	20241025	122100	54523516	1966	1966	1966	1966	0
453	20241025	122000	54523516	1966	1966	1966	1966	0
454	20241025	121900	54523516	1966	1966	1966	1966	0
455	20241025	121800	54523516	1966	1964	1966	1964	19
456	20241025	121700	54486168	1966	1966	1966	1966	0
457	20241025	121600	54486168	1966	1966	1966	1966	0
458	20241025	121500	54486168	1966	1966	1966	1966	0
459	20241025	121400	54486168	1966	1966	1966	1966	0
460	20241025	121300	54486168	1966	1966	1966	1966	0
461	20241025	121200	54486168	1966	1966	1966	1966	0
462	20241025	121100	54486168	1966	1966	1966	1966	0
463	20241025	121000	54486168	1966	1966	1966	1966	0
464	20241025	120900	54486168	1966	1966	1966	1966	0
465	20241025	120800	54486168	1966	1966	1966	1966	0
466	20241025	120700	54486168	1966	1966	1966	1966	0
467	20241025	120600	54486168	1966	1966	1966	1966	0
468	20241025	120500	54486168	1966	1966	1966	1966	0
469	20241025	120400	54486168	1966	1966	1966	1966	0
470	20241025	120300	54486168	1966	1966	1966	1966	0
471	20241025	120200	54486168	1966	1966	1966	1966	0
472	20241025	120100	54486168	1966	1966	1966	1966	0
473	20241025	120000	54486168	1966	1963	1966	1963	6
474	20241025	115900	54474384	1961	1961	1961	1961	0
475	20241025	115800	54474384	1961	1961	1961	1961	0
476	20241025	115700	54474384	1961	1961	1961	1961	0
477	20241025	115600	54474384	1961	1961	1961	1961	0
478	20241025	115500	54474384	1961	1961	1961	1961	0
479	20241025	115400	54474384	1961	1961	1961	1961	0
480	20241025	115300	54474384	1961	1961	1961	1961	0
481	20241025	115200	54474384	1961	1961	1961	1961	0
482	20241025	115100	54474384	1961	1961	1961	1961	0
483	20241025	115000	54474384	1961	1961	1961	1961	0
484	20241025	114900	54474384	1961	1961	1961	1961	0
485	20241025	114800	54474384	1961	1961	1961	1961	0
486	20241025	114700	54474384	1961	1961	1961	1961	0
487	20241025	114600	54474384	1961	1961	1961	1961	0
488	20241025	114500	54474384	1961	1961	1961	1961	21
489	20241025	114400	54433203	1961	1961	1961	1961	0
490	20241025	114300	54433203	1961	1961	1961	1961	0
491	20241025	114200	54433203	1961	1961	1961	1961	0
492	20241025	114100	54433203	1961	1961	1961	1961	0
493	20241025	114000	54433203	1961	1961	1961	1961	0
494	20241025	113900	54433203	1961	1961	1961	1961	0
495	20241025	113800	54433203	1961	1964	1964	1961	387
496	20241025	113700	53673910	1966	1966	1966	1966	0
497	20241025	113600	53673910	1966	1966	1966	1966	0
498	20241025	113500	53673910	1966	1966	1966	1966	0
499	20241025	113400	53673910	1966	1966	1966	1966	0
500	20241025	113300	53673910	1966	1966	1966	1966	0
501	20241025	113200	53673910	1966	1966	1966	1966	0
502	20241025	113100	53673910	1966	1966	1966	1966	0
503	20241025	113000	53673910	1966	1966	1966	1966	3
504	20241025	112900	53668012	1966	1966	1966	1966	2
505	20241025	112800	53664080	1970	1970	1970	1970	0
506	20241025	112700	53664080	1970	1970	1970	1970	0
507	20241025	112600	53664080	1970	1970	1970	1970	0
508	20241025	112500	53664080	1970	1970	1970	1970	0
509	20241025	112400	53664080	1970	1970	1970	1970	0
510	20241025	112300	53664080	1970	1970	1970	1970	0
511	20241025	112200	53664080	1970	1965	1970	1965	2
512	20241025	112100	53660145	1964	1964	1964	1964	2
513	20241025	112000	53656217	1963	1963	1963	1963	0
514	20241025	111900	53656217	1963	1963	1963	1963	2
515	20241025	111800	53652291	1963	1963	1963	1963	203
516	20241025	111700	53253802	1964	1964	1964	1964	0
517	20241025	111600	53253802	1964	1964	1964	1964	0
518	20241025	111500	53253802	1964	1964	1964	1964	0
519	20241025	111400	53253802	1964	1964	1964	1964	0
520	20241025	111300	53253802	1964	1964	1964	1964	0
521	20241025	111200	53253802	1964	1964	1964	1964	3
522	20241025	111100	53247910	1964	1964	1964	1964	0
523	20241025	111000	53247910	1964	1964	1964	1964	0
524	20241025	110900	53247910	1964	1964	1964	1964	0
525	20241025	110800	53247910	1964	1964	1964	1964	0
526	20241025	110700	53247910	1964	1964	1964	1964	0
527	20241025	110600	53247910	1964	1964	1964	1964	0
528	20241025	110500	53247910	1964	1964	1964	1964	0
529	20241025	110400	53247910	1964	1963	1964	1963	444
530	20241025	110300	52375895	1964	1964	1964	1964	0
531	20241025	110200	52375895	1964	1964	1964	1964	4
532	20241025	110100	52368039	1964	1964	1964	1964	0
533	20241025	110000	52368039	1964	1964	1964	1964	0
534	20241025	105900	52368039	1964	1964	1964	1964	2
535	20241025	105800	52364111	1964	1964	1964	1964	0
536	20241025	105700	52364111	1964	1964	1964	1964	1656
537	20241025	105600	49111727	1964	1964	1964	1964	0
538	20241025	105500	49111727	1964	1964	1964	1964	300
539	20241025	105400	48522527	1964	1964	1964	1964	0
540	20241025	105300	48522527	1964	1964	1964	1964	2
541	20241025	105200	48518599	1964	1964	1964	1964	0
542	20241025	105100	48518599	1964	1964	1964	1964	0
543	20241025	105000	48518599	1964	1964	1964	1964	0
544	20241025	104900	48518599	1964	1964	1964	1964	0
545	20241025	104800	48518599	1964	1964	1964	1964	1
546	20241025	104700	48516635	1963	1963	1963	1963	0
547	20241025	104600	48516635	1963	1966	1966	1963	1200
548	20241025	104500	46159993	1966	1966	1966	1966	3
549	20241025	104400	46154095	1965	1965	1965	1965	1
550	20241025	104300	46152130	1964	1964	1964	1964	0
551	20241025	104200	46152130	1964	1964	1964	1964	0
552	20241025	104100	46152130	1964	1964	1964	1964	0
553	20241025	104000	46152130	1964	1964	1964	1964	0
554	20241025	103900	46152130	1964	1964	1964	1964	0
555	20241025	103800	46152130	1964	1964	1964	1964	0
556	20241025	103700	46152130	1964	1964	1964	1964	0
557	20241025	103600	46152130	1964	1964	1964	1964	0
558	20241025	103500	46152130	1964	1964	1964	1964	3
559	20241025	103400	46146238	1963	1963	1963	1963	0
560	20241025	103300	46146238	1963	1963	1963	1963	0
561	20241025	103200	46146238	1963	1963	1963	1963	35
562	20241025	103100	46077533	1962	1962	1962	1962	4
563	20241025	103000	46069685	1962	1962	1962	1962	0
564	20241025	102900	46069685	1962	1962	1962	1962	0
565	20241025	102800	46069685	1962	1963	1963	1962	362
566	20241025	102700	45359291	1965	1965	1965	1965	10
567	20241025	102600	45339641	1963	1963	1963	1963	0
568	20241025	102500	45339641	1963	1964	1964	1963	12
569	20241025	102400	45316080	1965	1965	1965	1965	0
570	20241025	102300	45316080	1965	1965	1965	1965	0
571	20241025	102200	45316080	1965	1963	1965	1963	2
572	20241025	102100	45312152	1964	1964	1964	1964	0
573	20241025	102000	45312152	1964	1964	1964	1964	0
574	20241025	101900	45312152	1964	1964	1964	1964	0
575	20241025	101800	45312152	1964	1964	1964	1964	0
576	20241025	101700	45312152	1964	1964	1964	1964	1
577	20241025	101600	45310188	1971	1971	1971	1971	0
578	20241025	101500	45310188	1971	1971	1971	1971	0
579	20241025	101400	45310188	1971	1965	1971	1965	10
580	20241025	101300	45290484	1971	1971	1971	1971	0
581	20241025	101200	45290484	1971	1965	1971	1965	50
582	20241025	101100	45191982	1964	1964	1964	1964	0
583	20241025	101000	45191982	1964	1964	1964	1964	0
584	20241025	100900	45191982	1964	1964	1964	1964	0
585	20241025	100800	45191982	1964	1964	1964	1964	0
586	20241025	100700	45191982	1964	1964	1964	1964	0
587	20241025	100600	45191982	1964	1964	1964	1964	0
588	20241025	100500	45191982	1964	1964	1964	1964	0
589	20241025	100400	45191982	1964	1964	1964	1964	0
590	20241025	100300	45191982	1964	1964	1964	1964	0
591	20241025	100200	45191982	1964	1964	1964	1964	0
592	20241025	100100	45191982	1964	1964	1964	1964	0
593	20241025	100000	45191982	1964	1964	1964	1964	0
594	20241025	095900	45191982	1964	1964	1964	1964	0
595	20241025	095800	45191982	1964	1964	1964	1964	0
596	20241025	095700	45191982	1964	1964	1964	1964	0
597	20241025	095600	45191982	1964	1964	1964	1964	62
598	20241025	095500	45070214	1964	1963	1964	1963	48
599	20241025	095400	44975980	1962	1962	1962	1962	10
600	20241025	095300	44956360	1958	1958	1958	1958	0
601	20241025	095200	44956360	1958	1958	1958	1958	0
602	20241025	095100	44956360	1958	1958	1958	1958	2600
603	20241025	095000	39865560	1958	1958	1958	1958	5
604	20241025	094900	39855770	1959	1959	1959	1959	5
605	20241025	094800	39845975	1960	1960	1960	1960	0
606	20241025	094700	39845975	1960	1968	1968	1960	16714
607	20241025	094600	6994642	1971	1971	1971	1971	0
608	20241025	094500	6994642	1971	1971	1971	1971	1
609	20241025	094400	6992671	1971	1971	1971	1971	0
610	20241025	094300	6992671	1971	1970	1971	1968	726
611	20241025	094200	5563770	1969	1969	1969	1969	0
612	20241025	094100	5563770	1969	1969	1969	1969	4
613	20241025	094000	5555894	1970	1971	1971	1970	595
614	20241025	093900	4383712	1971	1975	1975	1971	247
615	20241025	093800	3896497	1976	1976	1976	1976	200
616	20241025	093700	3501297	1976	1976	1976	1976	4
617	20241025	093600	3493393	1976	1976	1976	1976	0
618	20241025	093500	3493393	1976	1976	1976	1976	0
619	20241025	093400	3493393	1976	1976	1976	1976	0
620	20241025	093300	3493393	1976	1976	1976	1976	0
621	20241025	093200	3493393	1976	1976	1976	1976	200
622	20241025	093100	3098193	1977	1977	1977	1977	0
623	20241025	093000	3098193	1977	1980	1980	1977	428
624	20241025	092900	2251125	1981	1981	1981	1981	0
625	20241025	092800	2251125	1981	1981	1981	1981	10
626	20241025	092700	2231315	1981	1981	1981	1981	100
627	20241025	092600	2033215	1981	1981	1981	1981	0
628	20241025	092500	2033215	1981	1981	1981	1981	0
629	20241025	092400	2033215	1981	1981	1981	1981	0
630	20241025	092300	2033215	1981	1981	1981	1981	0
631	20241025	092200	2033215	1981	1981	1981	1981	0
632	20241025	092100	2033215	1981	1981	1981	1981	0
633	20241025	092000	2033215	1981	1981	1981	1981	0
634	20241025	091900	2033215	1981	1981	1981	1981	0
635	20241025	091800	2033215	1981	1981	1981	1981	0
636	20241025	091700	2033215	1981	1981	1981	1981	0
637	20241025	091600	2033215	1981	1981	1981	1981	5
638	20241025	091500	2023310	1981	1981	1981	1981	0
639	20241025	091400	2023310	1981	1981	1981	1981	0
640	20241025	091300	2023310	1981	1981	1981	1981	0
641	20241025	091200	2023310	1981	1981	1981	1981	2
642	20241025	091100	2019348	1980	1980	1980	1980	0
643	20241025	091000	2019348	1980	1980	1980	1980	0
644	20241025	090900	2019348	1980	1980	1980	1980	0
645	20241025	090800	2019348	1980	1980	1980	1980	0
646	20241025	090700	2019348	1980	1980	1980	1980	386
647	20241025	090600	1255068	1980	1980	1980	1980	0
648	20241025	090500	1255068	1980	1980	1980	1980	0
649	20241025	090400	1255068	1980	1980	1980	1980	0
650	20241025	090300	1255068	1980	1979	1980	1979	125
651	20241025	090200	1007570	1979	1980	1980	1979	422
652	20241025	090100	172357	1980	1980	1980	1980	76
653	20241025	090000	21877	1987	1989	1989	1987	11