KissMeData/298060/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	204400	44223925	1955	1955	1955	1955	595
3	20241025	204300	44223925	1955	1955	1955	1955	0
4	20241025	204200	44223925	1955	1955	1955	1955	0
5	20241025	204100	44223925	1955	1955	1955	1955	0
6	20241025	204000	44223925	1955	1955	1955	1955	0
7	20241025	203900	44223925	1955	1955	1955	1955	0
8	20241025	203800	44223925	1955	1955	1955	1955	0
9	20241025	203700	44223925	1955	1955	1955	1955	0
10	20241025	203600	44223925	1955	1955	1955	1955	0
11	20241025	203500	44223925	1955	1955	1955	1955	0
12	20241025	203400	44223925	1955	1955	1955	1955	0
13	20241025	203300	44223925	1955	1955	1955	1955	0
14	20241025	203200	44223925	1955	1955	1955	1955	0
15	20241025	203100	44223925	1955	1955	1955	1955	0
16	20241025	203000	44223925	1955	1955	1955	1955	0
17	20241025	202900	44223925	1955	1955	1955	1955	0
18	20241025	202800	44223925	1955	1955	1955	1955	0
19	20241025	202700	44223925	1955	1955	1955	1955	0
20	20241025	202600	44223925	1955	1955	1955	1955	0
21	20241025	202500	44223925	1955	1955	1955	1955	0
22	20241025	202400	44223925	1955	1955	1955	1955	0
23	20241025	202300	44223925	1955	1955	1955	1955	0
24	20241025	202200	44223925	1955	1955	1955	1955	0
25	20241025	202100	44223925	1955	1955	1955	1955	0
26	20241025	202000	44223925	1955	1955	1955	1955	0
27	20241025	201900	44223925	1955	1955	1955	1955	0
28	20241025	201800	44223925	1955	1955	1955	1955	0
29	20241025	201700	44223925	1955	1955	1955	1955	0
30	20241025	201600	44223925	1955	1955	1955	1955	0
31	20241025	201500	44223925	1955	1955	1955	1955	0
32	20241025	201400	44223925	1955	1955	1955	1955	595
33	20241025	201300	44223925	1955	1955	1955	1955	0
34	20241025	201200	44223925	1955	1955	1955	1955	0
35	20241025	201100	44223925	1955	1955	1955	1955	0
36	20241025	201000	44223925	1955	1955	1955	1955	0
37	20241025	200900	44223925	1955	1955	1955	1955	0
38	20241025	200800	44223925	1955	1955	1955	1955	0
39	20241025	200700	44223925	1955	1955	1955	1955	0
40	20241025	200600	44223925	1955	1955	1955	1955	0
41	20241025	200500	44223925	1955	1955	1955	1955	0
42	20241025	200400	44223925	1955	1955	1955	1955	0
43	20241025	200300	44223925	1955	1955	1955	1955	0
44	20241025	200200	44223925	1955	1955	1955	1955	0
45	20241025	200100	44223925	1955	1955	1955	1955	0
46	20241025	200000	44223925	1955	1955	1955	1955	0
47	20241025	195900	44223925	1955	1955	1955	1955	0
48	20241025	195800	44223925	1955	1955	1955	1955	0
49	20241025	195700	44223925	1955	1955	1955	1955	0
50	20241025	195600	44223925	1955	1955	1955	1955	0
51	20241025	195500	44223925	1955	1955	1955	1955	0
52	20241025	195400	44223925	1955	1955	1955	1955	0
53	20241025	195300	44223925	1955	1955	1955	1955	0
54	20241025	195200	44223925	1955	1955	1955	1955	0
55	20241025	195100	44223925	1955	1955	1955	1955	0
56	20241025	195000	44223925	1955	1955	1955	1955	0
57	20241025	194900	44223925	1955	1955	1955	1955	0
58	20241025	194800	44223925	1955	1955	1955	1955	0
59	20241025	194700	44223925	1955	1955	1955	1955	0
60	20241025	194600	44223925	1955	1955	1955	1955	0
61	20241025	194500	44223925	1955	1955	1955	1955	0
62	20241025	194400	44223925	1955	1955	1955	1955	595
63	20241025	194300	44223925	1955	1955	1955	1955	0
64	20241025	194200	44223925	1955	1955	1955	1955	0
65	20241025	194100	44223925	1955	1955	1955	1955	0
66	20241025	194000	44223925	1955	1955	1955	1955	0
67	20241025	193900	44223925	1955	1955	1955	1955	0
68	20241025	193800	44223925	1955	1955	1955	1955	0
69	20241025	193700	44223925	1955	1955	1955	1955	0
70	20241025	193600	44223925	1955	1955	1955	1955	0
71	20241025	193500	44223925	1955	1955	1955	1955	0
72	20241025	193400	44223925	1955	1955	1955	1955	0
73	20241025	193300	44223925	1955	1955	1955	1955	0
74	20241025	193200	44223925	1955	1955	1955	1955	0
75	20241025	193100	44223925	1955	1955	1955	1955	0
76	20241025	193000	44223925	1955	1955	1955	1955	0
77	20241025	192900	44223925	1955	1955	1955	1955	0
78	20241025	192800	44223925	1955	1955	1955	1955	0
79	20241025	192700	44223925	1955	1955	1955	1955	0
80	20241025	192600	44223925	1955	1955	1955	1955	0
81	20241025	192500	44223925	1955	1955	1955	1955	0
82	20241025	192400	44223925	1955	1955	1955	1955	0
83	20241025	192300	44223925	1955	1955	1955	1955	0
84	20241025	192200	44223925	1955	1955	1955	1955	0
85	20241025	192100	44223925	1955	1955	1955	1955	0
86	20241025	192000	44223925	1955	1955	1955	1955	0
87	20241025	191900	44223925	1955	1955	1955	1955	0
88	20241025	191800	44223925	1955	1955	1955	1955	0
89	20241025	191700	44223925	1955	1955	1955	1955	0
90	20241025	191600	44223925	1955	1955	1955	1955	0
91	20241025	191500	44223925	1955	1955	1955	1955	0
92	20241025	191400	44223925	1955	1955	1955	1955	595
93	20241025	191300	44223925	1955	1955	1955	1955	0
94	20241025	191200	44223925	1955	1955	1955	1955	0
95	20241025	191100	44223925	1955	1955	1955	1955	0
96	20241025	191000	44223925	1955	1955	1955	1955	0
97	20241025	190900	44223925	1955	1955	1955	1955	0
98	20241025	190800	44223925	1955	1955	1955	1955	0
99	20241025	190700	44223925	1955	1955	1955	1955	0
100	20241025	190600	44223925	1955	1955	1955	1955	0
101	20241025	190500	44223925	1955	1955	1955	1955	0
102	20241025	190400	44223925	1955	1955	1955	1955	0
103	20241025	190300	44223925	1955	1955	1955	1955	0
104	20241025	190200	44223925	1955	1955	1955	1955	0
105	20241025	190100	44223925	1955	1955	1955	1955	0
106	20241025	190000	44223925	1955	1955	1955	1955	0
107	20241025	185900	44223925	1955	1955	1955	1955	0
108	20241025	185800	44223925	1955	1955	1955	1955	0
109	20241025	185700	44223925	1955	1955	1955	1955	0
110	20241025	185600	44223925	1955	1955	1955	1955	0
111	20241025	185500	44223925	1955	1955	1955	1955	0
112	20241025	185400	44223925	1955	1955	1955	1955	0
113	20241025	185300	44223925	1955	1955	1955	1955	0
114	20241025	185200	44223925	1955	1955	1955	1955	0
115	20241025	185100	44223925	1955	1955	1955	1955	0
116	20241025	185000	44223925	1955	1955	1955	1955	0
117	20241025	184900	44223925	1955	1955	1955	1955	0
118	20241025	184800	44223925	1955	1955	1955	1955	0
119	20241025	184700	44223925	1955	1955	1955	1955	0
120	20241025	184600	44223925	1955	1955	1955	1955	0
121	20241025	184500	44223925	1955	1955	1955	1955	0
122	20241025	184400	44223925	1955	1955	1955	1955	595
123	20241025	184300	44223925	1955	1955	1955	1955	0
124	20241025	184200	44223925	1955	1955	1955	1955	0
125	20241025	184100	44223925	1955	1955	1955	1955	0
126	20241025	184000	44223925	1955	1955	1955	1955	0
127	20241025	183900	44223925	1955	1955	1955	1955	0
128	20241025	183800	44223925	1955	1955	1955	1955	0
129	20241025	183700	44223925	1955	1955	1955	1955	0
130	20241025	183600	44223925	1955	1955	1955	1955	0
131	20241025	183500	44223925	1955	1955	1955	1955	0
132	20241025	183400	44223925	1955	1955	1955	1955	0
133	20241025	183300	44223925	1955	1955	1955	1955	0
134	20241025	183200	44223925	1955	1955	1955	1955	0
135	20241025	183100	44223925	1955	1955	1955	1955	0
136	20241025	183000	44223925	1955	1955	1955	1955	0
137	20241025	182900	44223925	1955	1955	1955	1955	0
138	20241025	182800	44223925	1955	1955	1955	1955	0
139	20241025	182700	44223925	1955	1955	1955	1955	0
140	20241025	182600	44223925	1955	1955	1955	1955	0
141	20241025	182500	44223925	1955	1955	1955	1955	0
142	20241025	182400	44223925	1955	1955	1955	1955	0
143	20241025	182300	44223925	1955	1955	1955	1955	0
144	20241025	182200	44223925	1955	1955	1955	1955	0
145	20241025	182100	44223925	1955	1955	1955	1955	0
146	20241025	182000	44223925	1955	1955	1955	1955	0
147	20241025	181900	44223925	1955	1955	1955	1955	0
148	20241025	181800	44223925	1955	1955	1955	1955	0
149	20241025	181700	44223925	1955	1955	1955	1955	0
150	20241025	181600	44223925	1955	1955	1955	1955	0
151	20241025	181500	44223925	1955	1955	1955	1955	0
152	20241025	181400	44223925	1955	1955	1955	1955	595
153	20241025	181300	44223925	1955	1955	1955	1955	0
154	20241025	181200	44223925	1955	1955	1955	1955	0
155	20241025	181100	44223925	1955	1955	1955	1955	0
156	20241025	181000	44223925	1955	1955	1955	1955	0
157	20241025	180900	44223925	1955	1955	1955	1955	0
158	20241025	180800	44223925	1955	1955	1955	1955	0
159	20241025	180700	44223925	1955	1955	1955	1955	0
160	20241025	180600	44223925	1955	1955	1955	1955	0
161	20241025	180500	44223925	1955	1955	1955	1955	0
162	20241025	180400	44223925	1955	1955	1955	1955	0
163	20241025	180300	44223925	1955	1955	1955	1955	0
164	20241025	180200	44223925	1955	1955	1955	1955	0
165	20241025	180100	44223925	1955	1955	1955	1955	0
166	20241025	180000	44223925	1955	1955	1955	1955	0
167	20241025	175900	44223925	1955	1955	1955	1955	0
168	20241025	175800	44223925	1955	1955	1955	1955	0
169	20241025	175700	44223925	1955	1955	1955	1955	0
170	20241025	175600	44223925	1955	1955	1955	1955	0
171	20241025	175500	44223925	1955	1955	1955	1955	0
172	20241025	175400	44223925	1955	1955	1955	1955	0
173	20241025	175300	44223925	1955	1955	1955	1955	0
174	20241025	175200	44223925	1955	1955	1955	1955	0
175	20241025	175100	44223925	1955	1955	1955	1955	0
176	20241025	175000	44223925	1955	1955	1955	1955	0
177	20241025	174900	44223925	1955	1955	1955	1955	0
178	20241025	174800	44223925	1955	1955	1955	1955	0
179	20241025	174700	44223925	1955	1955	1955	1955	0
180	20241025	174600	44223925	1955	1955	1955	1955	0
181	20241025	174500	44223925	1955	1955	1955	1955	0
182	20241025	174400	44223925	1955	1955	1955	1955	595
183	20241025	174300	44223925	1955	1955	1955	1955	0
184	20241025	174200	44223925	1955	1955	1955	1955	0
185	20241025	174100	44223925	1955	1955	1955	1955	0
186	20241025	174000	44223925	1955	1955	1955	1955	0
187	20241025	173900	44223925	1955	1955	1955	1955	0
188	20241025	173800	44223925	1955	1955	1955	1955	0
189	20241025	173700	44223925	1955	1955	1955	1955	0
190	20241025	173600	44223925	1955	1955	1955	1955	0
191	20241025	173500	44223925	1955	1955	1955	1955	0
192	20241025	173400	44223925	1955	1955	1955	1955	0
193	20241025	173300	44223925	1955	1955	1955	1955	0
194	20241025	173200	44223925	1955	1955	1955	1955	0
195	20241025	173100	44223925	1955	1955	1955	1955	0
196	20241025	173000	44223925	1955	1955	1955	1955	0
197	20241025	172900	44223925	1955	1955	1955	1955	0
198	20241025	172800	44223925	1955	1955	1955	1955	0
199	20241025	172700	44223925	1955	1955	1955	1955	0
200	20241025	172600	44223925	1955	1955	1955	1955	0
201	20241025	172500	44223925	1955	1955	1955	1955	0
202	20241025	172400	44223925	1955	1955	1955	1955	0
203	20241025	172300	44223925	1955	1955	1955	1955	0
204	20241025	172200	44223925	1955	1955	1955	1955	0
205	20241025	172100	44223925	1955	1955	1955	1955	0
206	20241025	172000	44223925	1955	1955	1955	1955	0
207	20241025	171900	44223925	1955	1955	1955	1955	0
208	20241025	171800	44223925	1955	1955	1955	1955	0
209	20241025	171700	44223925	1955	1955	1955	1955	0
210	20241025	171600	44223925	1955	1955	1955	1955	0
211	20241025	171500	44223925	1955	1955	1955	1955	0
212	20241025	171400	44223925	1955	1955	1955	1955	595
213	20241025	171300	44223925	1955	1955	1955	1955	0
214	20241025	171200	44223925	1955	1955	1955	1955	0
215	20241025	171100	44223925	1955	1955	1955	1955	0
216	20241025	171000	44223925	1955	1955	1955	1955	0
217	20241025	170900	44223925	1955	1955	1955	1955	0
218	20241025	170800	44223925	1955	1955	1955	1955	0
219	20241025	170700	44223925	1955	1955	1955	1955	0
220	20241025	170600	44223925	1955	1955	1955	1955	0
221	20241025	170500	44223925	1955	1955	1955	1955	0
222	20241025	170400	44223925	1955	1955	1955	1955	0
223	20241025	170300	44223925	1955	1955	1955	1955	0
224	20241025	170200	44223925	1955	1955	1955	1955	0
225	20241025	170100	44223925	1955	1955	1955	1955	0
226	20241025	170000	44223925	1955	1955	1955	1955	0
227	20241025	165900	44223925	1955	1955	1955	1955	0
228	20241025	165800	44223925	1955	1955	1955	1955	0
229	20241025	165700	44223925	1955	1955	1955	1955	0
230	20241025	165600	44223925	1955	1955	1955	1955	0
231	20241025	165500	44223925	1955	1955	1955	1955	0
232	20241025	165400	44223925	1955	1955	1955	1955	0
233	20241025	165300	44223925	1955	1955	1955	1955	0
234	20241025	165200	44223925	1955	1955	1955	1955	0
235	20241025	165100	44223925	1955	1955	1955	1955	0
236	20241025	165000	44223925	1955	1955	1955	1955	0
237	20241025	164900	44223925	1955	1955	1955	1955	0
238	20241025	164800	44223925	1955	1955	1955	1955	0
239	20241025	164700	44223925	1955	1955	1955	1955	0
240	20241025	164600	44223925	1955	1955	1955	1955	0
241	20241025	164500	44223925	1955	1955	1955	1955	0
242	20241025	164400	44223925	1955	1955	1955	1955	595
243	20241025	164300	44223925	1955	1955	1955	1955	0
244	20241025	164200	44223925	1955	1955	1955	1955	0
245	20241025	164100	44223925	1955	1955	1955	1955	0
246	20241025	164000	44223925	1955	1955	1955	1955	0
247	20241025	163900	44223925	1955	1955	1955	1955	0
248	20241025	163800	44223925	1955	1955	1955	1955	0
249	20241025	163700	44223925	1955	1955	1955	1955	0
250	20241025	163600	44223925	1955	1955	1955	1955	0
251	20241025	163500	44223925	1955	1955	1955	1955	0
252	20241025	163400	44223925	1955	1955	1955	1955	0
253	20241025	163300	44223925	1955	1955	1955	1955	0
254	20241025	163200	44223925	1955	1955	1955	1955	0
255	20241025	163100	44223925	1955	1955	1955	1955	0
256	20241025	163000	44223925	1955	1955	1955	1955	0
257	20241025	162900	44223925	1955	1955	1955	1955	0
258	20241025	162800	44223925	1955	1955	1955	1955	0
259	20241025	162700	44223925	1955	1955	1955	1955	0
260	20241025	162600	44223925	1955	1955	1955	1955	0
261	20241025	162500	44223925	1955	1955	1955	1955	0
262	20241025	162400	44223925	1955	1955	1955	1955	0
263	20241025	162300	44223925	1955	1955	1955	1955	0
264	20241025	162200	44223925	1955	1955	1955	1955	0
265	20241025	162100	44223925	1955	1955	1955	1955	0
266	20241025	162000	44223925	1955	1955	1955	1955	0
267	20241025	161900	44223925	1955	1955	1955	1955	0
268	20241025	161800	44223925	1955	1955	1955	1955	0
269	20241025	161700	44223925	1955	1955	1955	1955	0
270	20241025	161600	44223925	1955	1955	1955	1955	0
271	20241025	161500	44223925	1955	1955	1955	1955	0
272	20241025	161400	44223925	1955	1955	1955	1955	595
273	20241025	161300	44223925	1955	1955	1955	1955	0
274	20241025	161200	44223925	1955	1955	1955	1955	0
275	20241025	161100	44223925	1955	1955	1955	1955	0
276	20241025	161000	44223925	1955	1955	1955	1955	0
277	20241025	160900	44223925	1955	1955	1955	1955	0
278	20241025	160800	44223925	1955	1955	1955	1955	0
279	20241025	160700	44223925	1955	1955	1955	1955	0
280	20241025	160600	44223925	1955	1955	1955	1955	0
281	20241025	160500	44223925	1955	1955	1955	1955	0
282	20241025	160400	44223925	1955	1955	1955	1955	0
283	20241025	160300	44223925	1955	1955	1955	1955	0
284	20241025	160200	44223925	1955	1955	1955	1955	0
285	20241025	160100	44223925	1955	1955	1955	1955	0
286	20241025	160000	44223925	1955	1955	1955	1955	0
287	20241025	155900	44223925	1955	1955	1955	1955	0
288	20241025	155800	44223925	1955	1955	1955	1955	0
289	20241025	155700	44223925	1955	1955	1955	1955	0
290	20241025	155600	44223925	1955	1955	1955	1955	0
291	20241025	155500	44223925	1955	1955	1955	1955	0
292	20241025	155400	44223925	1955	1955	1955	1955	0
293	20241025	155300	44223925	1955	1955	1955	1955	0
294	20241025	155200	44223925	1955	1955	1955	1955	0
295	20241025	155100	44223925	1955	1955	1955	1955	0
296	20241025	155000	44223925	1955	1955	1955	1955	0
297	20241025	154900	44223925	1955	1955	1955	1955	0
298	20241025	154800	44223925	1955	1955	1955	1955	0
299	20241025	154700	44223925	1955	1955	1955	1955	0
300	20241025	154600	44223925	1955	1955	1955	1955	0
301	20241025	154500	44223925	1955	1955	1955	1955	0
302	20241025	154400	44223925	1955	1955	1955	1955	595
303	20241025	154300	44223925	1955	1955	1955	1955	0
304	20241025	154200	44223925	1955	1955	1955	1955	0
305	20241025	154100	44223925	1955	1955	1955	1955	0
306	20241025	154000	44223925	1955	1955	1955	1955	0
307	20241025	153900	44223925	1955	1955	1955	1955	0
308	20241025	153800	44223925	1955	1955	1955	1955	0
309	20241025	153700	44223925	1955	1955	1955	1955	0
310	20241025	153600	44223925	1955	1955	1955	1955	0
311	20241025	153500	44223925	1955	1955	1955	1955	0
312	20241025	153400	44223925	1955	1955	1955	1955	0
313	20241025	153300	44223925	1955	1955	1955	1955	0
314	20241025	153200	44223925	1955	1955	1955	1955	0
315	20241025	153100	44223925	1955	1955	1955	1955	0
316	20241025	153000	44223925	1955	1955	1955	1955	595
317	20241025	152900	43060700	1962	1962	1962	1962	0
318	20241025	152800	43060700	1962	1962	1962	1962	0
319	20241025	152700	43060700	1962	1962	1962	1962	0
320	20241025	152600	43060700	1962	1962	1962	1962	0
321	20241025	152500	43060700	1962	1962	1962	1962	0
322	20241025	152400	43060700	1962	1962	1962	1962	0
323	20241025	152300	43060700	1962	1962	1962	1962	0
324	20241025	152200	43060700	1962	1962	1962	1962	0
325	20241025	152100	43060700	1962	1962	1962	1962	0
326	20241025	152000	43060700	1962	1962	1962	1962	0
327	20241025	151900	43060700	1962	1963	1963	1962	2
328	20241025	151800	43056775	1964	1964	1964	1964	0
329	20241025	151700	43056775	1964	1964	1964	1964	1
330	20241025	151600	43054811	1967	1967	1967	1967	0
331	20241025	151500	43054811	1967	1967	1967	1967	103
332	20241025	151400	42852210	1969	1958	1969	1958	20
333	20241025	151300	42813006	1950	1950	1950	1950	7
334	20241025	151200	42799356	1950	1950	1950	1950	0
335	20241025	151100	42799356	1950	1950	1950	1950	0
336	20241025	151000	42799356	1950	1950	1950	1950	1
337	20241025	150900	42797406	1948	1948	1948	1948	0
338	20241025	150800	42797406	1948	1948	1948	1948	0
339	20241025	150700	42797406	1948	1948	1948	1948	0
340	20241025	150600	42797406	1948	1956	1956	1948	587
341	20241025	150500	41653574	1957	1956	1957	1956	2
342	20241025	150400	41649661	1957	1957	1957	1957	2
343	20241025	150300	41645747	1958	1958	1958	1958	0
344	20241025	150200	41645747	1958	1958	1958	1958	0
345	20241025	150100	41645747	1958	1958	1958	1958	4
346	20241025	150000	41637915	1958	1958	1958	1958	0
347	20241025	145900	41637915	1958	1958	1958	1958	0
348	20241025	145800	41637915	1958	1960	1960	1958	578
349	20241025	145700	40505389	1969	1969	1969	1969	0
350	20241025	145600	40505389	1969	1969	1969	1969	0
351	20241025	145500	40505389	1969	1969	1969	1969	0
352	20241025	145400	40505389	1969	1969	1969	1969	0
353	20241025	145300	40505389	1969	1969	1969	1969	0
354	20241025	145200	40505389	1969	1969	1969	1969	0
355	20241025	145100	40505389	1969	1969	1969	1969	0
356	20241025	145000	40505389	1969	1969	1969	1969	0
357	20241025	144900	40505389	1969	1969	1969	1969	0
358	20241025	144800	40505389	1969	1969	1969	1969	0
359	20241025	144700	40505389	1969	1964	1969	1964	40
360	20241025	144600	40426794	1960	1960	1960	1960	0
361	20241025	144500	40426794	1960	1960	1960	1960	0
362	20241025	144400	40426794	1960	1960	1960	1960	0
363	20241025	144300	40426794	1960	1964	1964	1960	303
364	20241025	144200	39831832	1962	1962	1962	1962	30
365	20241025	144100	39772972	1964	1964	1964	1964	0
366	20241025	144000	39772972	1964	1964	1964	1964	0
367	20241025	143900	39772972	1964	1964	1964	1964	0
368	20241025	143800	39772972	1964	1964	1964	1964	0
369	20241025	143700	39772972	1964	1964	1964	1964	0
370	20241025	143600	39772972	1964	1964	1964	1964	0
371	20241025	143500	39772972	1964	1964	1964	1964	5
372	20241025	143400	39763152	1961	1961	1961	1961	0
373	20241025	143300	39763152	1961	1961	1961	1961	0
374	20241025	143200	39763152	1961	1961	1961	1961	0
375	20241025	143100	39763152	1961	1961	1961	1961	0
376	20241025	143000	39763152	1961	1961	1961	1961	0
377	20241025	142900	39763152	1961	1961	1961	1961	1
378	20241025	142800	39761191	1961	1961	1961	1961	0
379	20241025	142700	39761191	1961	1961	1961	1961	0
380	20241025	142600	39761191	1961	1961	1961	1961	0
381	20241025	142500	39761191	1961	1961	1961	1961	0
382	20241025	142400	39761191	1961	1961	1961	1961	1071
383	20241025	142300	37660960	1969	1969	1969	1969	0
384	20241025	142200	37660960	1969	1969	1969	1969	1
385	20241025	142100	37658991	1960	1962	1962	1960	127
386	20241025	142000	37409944	1961	1961	1961	1961	0
387	20241025	141900	37409944	1961	1961	1961	1961	0
388	20241025	141800	37409944	1961	1961	1961	1961	37
389	20241025	141700	37337387	1960	1960	1960	1960	0
390	20241025	141600	37337387	1960	1960	1960	1960	0
391	20241025	141500	37337387	1960	1960	1960	1960	0
392	20241025	141400	37337387	1960	1960	1960	1960	0
393	20241025	141300	37337387	1960	1960	1960	1960	0
394	20241025	141200	37337387	1960	1960	1960	1960	0
395	20241025	141100	37337387	1960	1960	1960	1960	0
396	20241025	141000	37337387	1960	1960	1960	1960	0
397	20241025	140900	37337387	1960	1960	1960	1960	0
398	20241025	140800	37337387	1960	1960	1960	1960	0
399	20241025	140700	37337387	1960	1960	1960	1960	0
400	20241025	140600	37337387	1960	1960	1960	1960	0
401	20241025	140500	37337387	1960	1960	1960	1960	0
402	20241025	140400	37337387	1960	1960	1960	1960	0
403	20241025	140300	37337387	1960	1960	1960	1960	0
404	20241025	140200	37337387	1960	1960	1960	1960	0
405	20241025	140100	37337387	1960	1960	1960	1960	0
406	20241025	140000	37337387	1960	1960	1960	1960	0
407	20241025	135900	37337387	1960	1960	1960	1960	10
408	20241025	135800	37317787	1960	1966	1966	1960	16
409	20241025	135700	37286391	1948	1956	1956	1948	3500
410	20241025	135600	30461680	1956	1956	1956	1956	0
411	20241025	135500	30461680	1956	1956	1956	1956	500
412	20241025	135400	29483680	1956	1956	1956	1956	0
413	20241025	135300	29483680	1956	1956	1956	1956	0
414	20241025	135200	29483680	1956	1956	1956	1956	0
415	20241025	135100	29483680	1956	1956	1956	1956	0
416	20241025	135000	29483680	1956	1956	1956	1956	0
417	20241025	134900	29483680	1956	1956	1956	1956	0
418	20241025	134800	29483680	1956	1956	1956	1956	0
419	20241025	134700	29483680	1956	1956	1956	1956	0
420	20241025	134600	29483680	1956	1956	1956	1956	0
421	20241025	134500	29483680	1956	1956	1956	1956	0
422	20241025	134400	29483680	1956	1958	1958	1956	775
423	20241025	134300	27967555	1970	1970	1970	1970	0
424	20241025	134200	27967555	1970	1970	1970	1970	0
425	20241025	134100	27967555	1970	1970	1970	1970	0
426	20241025	134000	27967555	1970	1970	1970	1970	0
427	20241025	133900	27967555	1970	1967	1970	1967	35
428	20241025	133800	27898687	1968	1968	1968	1968	0
429	20241025	133700	27898687	1968	1968	1968	1968	0
430	20241025	133600	27898687	1968	1968	1968	1968	0
431	20241025	133500	27898687	1968	1968	1968	1968	0
432	20241025	133400	27898687	1968	1968	1968	1968	0
433	20241025	133300	27898687	1968	1968	1968	1968	0
434	20241025	133200	27898687	1968	1968	1968	1968	0
435	20241025	133100	27898687	1968	1968	1968	1968	0
436	20241025	133000	27898687	1968	1968	1968	1968	0
437	20241025	132900	27898687	1968	1968	1968	1968	0
438	20241025	132800	27898687	1968	1968	1968	1968	0
439	20241025	132700	27898687	1968	1958	1968	1956	462
440	20241025	132600	26994651	1969	1969	1969	1969	0
441	20241025	132500	26994651	1969	1969	1969	1969	0
442	20241025	132400	26994651	1969	1969	1969	1969	0
443	20241025	132300	26994651	1969	1969	1969	1969	0
444	20241025	132200	26994651	1969	1961	1969	1961	2
445	20241025	132100	26990721	1961	1956	1961	1956	338
446	20241025	132000	26328753	1961	1961	1961	1961	2
447	20241025	131900	26324831	1961	1961	1961	1961	0
448	20241025	131800	26324831	1961	1961	1961	1961	1
449	20241025	131700	26322870	1961	1961	1961	1957	1836
450	20241025	131600	22725354	1961	1961	1961	1961	0
451	20241025	131500	22725354	1961	1961	1961	1961	0
452	20241025	131400	22725354	1961	1961	1961	1961	0
453	20241025	131300	22725354	1961	1960	1961	1960	208
454	20241025	131200	22317570	1961	1961	1961	1961	0
455	20241025	131100	22317570	1961	1961	1961	1961	0
456	20241025	131000	22317570	1961	1961	1961	1961	0
457	20241025	130900	22317570	1961	1961	1961	1961	0
458	20241025	130800	22317570	1961	1961	1961	1961	0
459	20241025	130700	22317570	1961	1964	1964	1960	704
460	20241025	130600	20936945	1964	1964	1964	1964	0
461	20241025	130500	20936945	1964	1965	1965	1964	74
462	20241025	130400	20791604	1968	1968	1968	1968	0
463	20241025	130300	20791604	1968	1968	1968	1968	0
464	20241025	130200	20791604	1968	1968	1968	1968	0
465	20241025	130100	20791604	1968	1968	1968	1968	0
466	20241025	130000	20791604	1968	1968	1968	1968	0
467	20241025	125900	20791604	1968	1968	1968	1968	0
468	20241025	125800	20791604	1968	1968	1968	1968	0
469	20241025	125700	20791604	1968	1968	1968	1968	0
470	20241025	125600	20791604	1968	1968	1968	1968	2
471	20241025	125500	20787668	1965	1965	1965	1965	0
472	20241025	125400	20787668	1965	1965	1965	1965	0
473	20241025	125300	20787668	1965	1965	1965	1965	0
474	20241025	125200	20787668	1965	1965	1965	1965	0
475	20241025	125100	20787668	1965	1966	1966	1965	137
476	20241025	125000	20518373	1966	1968	1968	1966	296
477	20241025	124900	19935903	1969	1969	1969	1969	0
478	20241025	124800	19935903	1969	1969	1969	1969	0
479	20241025	124700	19935903	1969	1969	1969	1969	0
480	20241025	124600	19935903	1969	1969	1969	1969	3
481	20241025	124500	19929996	1969	1969	1969	1969	0
482	20241025	124400	19929996	1969	1969	1969	1969	0
483	20241025	124300	19929996	1969	1969	1969	1969	0
484	20241025	124200	19929996	1969	1969	1969	1969	0
485	20241025	124100	19929996	1969	1969	1969	1969	0
486	20241025	124000	19929996	1969	1969	1969	1969	0
487	20241025	123900	19929996	1969	1969	1969	1969	0
488	20241025	123800	19929996	1969	1969	1969	1969	0
489	20241025	123700	19929996	1969	1969	1969	1969	588
490	20241025	123600	18772224	1969	1969	1969	1969	0
491	20241025	123500	18772224	1969	1969	1969	1969	0
492	20241025	123400	18772224	1969	1969	1969	1969	0
493	20241025	123300	18772224	1969	1969	1969	1969	0
494	20241025	123200	18772224	1969	1969	1969	1969	0
495	20241025	123100	18772224	1969	1969	1969	1969	10
496	20241025	123000	18752534	1969	1969	1969	1969	0
497	20241025	122900	18752534	1969	1969	1969	1969	0
498	20241025	122800	18752534	1969	1969	1969	1969	0
499	20241025	122700	18752534	1969	1969	1969	1969	0
500	20241025	122600	18752534	1969	1969	1969	1969	0
501	20241025	122500	18752534	1969	1969	1969	1969	0
502	20241025	122400	18752534	1969	1969	1969	1969	0
503	20241025	122300	18752534	1969	1969	1969	1969	0
504	20241025	122200	18752534	1969	1969	1969	1969	0
505	20241025	122100	18752534	1969	1969	1969	1969	0
506	20241025	122000	18752534	1969	1969	1969	1969	0
507	20241025	121900	18752534	1969	1969	1969	1969	0
508	20241025	121800	18752534	1969	1969	1969	1969	0
509	20241025	121700	18752534	1969	1969	1969	1969	10
510	20241025	121600	18732844	1969	1965	1969	1965	40
511	20241025	121500	18654164	1969	1969	1969	1969	0
512	20241025	121400	18654164	1969	1969	1969	1969	1
513	20241025	121300	18652195	1969	1969	1969	1969	0
514	20241025	121200	18652195	1969	1969	1969	1969	0
515	20241025	121100	18652195	1969	1969	1969	1969	0
516	20241025	121000	18652195	1969	1969	1969	1969	0
517	20241025	120900	18652195	1969	1969	1969	1969	0
518	20241025	120800	18652195	1969	1969	1969	1969	0
519	20241025	120700	18652195	1969	1969	1969	1969	8
520	20241025	120600	18636443	1969	1969	1969	1969	0
521	20241025	120500	18636443	1969	1969	1969	1969	0
522	20241025	120400	18636443	1969	1969	1969	1969	0
523	20241025	120300	18636443	1969	1969	1969	1969	5
524	20241025	120200	18626598	1969	1969	1969	1969	0
525	20241025	120100	18626598	1969	1969	1969	1969	0
526	20241025	120000	18626598	1969	1969	1969	1969	0
527	20241025	115900	18626598	1969	1969	1969	1969	0
528	20241025	115800	18626598	1969	1969	1969	1969	0
529	20241025	115700	18626598	1969	1969	1969	1969	0
530	20241025	115600	18626598	1969	1969	1969	1969	18
531	20241025	115500	18591156	1969	1969	1969	1969	0
532	20241025	115400	18591156	1969	1969	1969	1969	0
533	20241025	115300	18591156	1969	1969	1969	1969	0
534	20241025	115200	18591156	1969	1969	1969	1969	0
535	20241025	115100	18591156	1969	1969	1969	1969	0
536	20241025	115000	18591156	1969	1969	1969	1969	0
537	20241025	114900	18591156	1969	1969	1969	1969	77
538	20241025	114800	18439543	1969	1969	1969	1969	2
539	20241025	114700	18435605	1964	1964	1964	1964	0
540	20241025	114600	18435605	1964	1964	1964	1964	0
541	20241025	114500	18435605	1964	1964	1964	1964	3
542	20241025	114400	18429713	1951	1951	1951	1951	0
543	20241025	114300	18429713	1951	1951	1951	1951	0
544	20241025	114200	18429713	1951	1951	1951	1951	0
545	20241025	114100	18429713	1951	1951	1951	1951	0
546	20241025	114000	18429713	1951	1951	1951	1951	0
547	20241025	113900	18429713	1951	1951	1951	1951	0
548	20241025	113800	18429713	1951	1951	1951	1951	0
549	20241025	113700	18429713	1951	1951	1951	1951	0
550	20241025	113600	18429713	1951	1951	1951	1951	20
551	20241025	113500	18390693	1950	1950	1950	1950	0
552	20241025	113400	18390693	1950	1950	1950	1950	0
553	20241025	113300	18390693	1950	1950	1950	1950	0
554	20241025	113200	18390693	1950	1950	1950	1950	0
555	20241025	113100	18390693	1950	1950	1950	1950	0
556	20241025	113000	18390693	1950	1950	1950	1950	0
557	20241025	112900	18390693	1950	1950	1950	1950	0
558	20241025	112800	18390693	1950	1950	1950	1950	0
559	20241025	112700	18390693	1950	1956	1956	1950	1000
560	20241025	112600	16437941	1955	1955	1955	1955	0
561	20241025	112500	16437941	1955	1955	1955	1955	0
562	20241025	112400	16437941	1955	1955	1955	1955	0
563	20241025	112300	16437941	1955	1955	1955	1955	0
564	20241025	112200	16437941	1955	1955	1955	1955	0
565	20241025	112100	16437941	1955	1955	1955	1955	0
566	20241025	112000	16437941	1955	1960	1960	1955	300
567	20241025	111900	15850766	1970	1970	1970	1970	0
568	20241025	111800	15850766	1970	1970	1970	1970	0
569	20241025	111700	15850766	1970	1970	1970	1970	0
570	20241025	111600	15850766	1970	1970	1970	1970	0
571	20241025	111500	15850766	1970	1970	1970	1970	0
572	20241025	111400	15850766	1970	1968	1970	1960	1810
573	20241025	111300	12301805	1968	1968	1968	1968	0
574	20241025	111200	12301805	1968	1968	1968	1968	0
575	20241025	111100	12301805	1968	1968	1968	1968	0
576	20241025	111000	12301805	1968	1968	1968	1968	3
577	20241025	110900	12295901	1968	1969	1969	1968	32
578	20241025	110800	12232896	1969	1970	1970	1969	100
579	20241025	110700	12035917	1970	1970	1970	1970	3
580	20241025	110600	12030007	1970	1971	1971	1970	58
581	20241025	110500	11915713	1971	1972	1972	1971	15
582	20241025	110400	11886144	1972	1972	1972	1972	18
583	20241025	110300	11850648	1973	1973	1973	1973	1
584	20241025	110200	11848675	1972	1972	1972	1972	0
585	20241025	110100	11848675	1972	1972	1972	1972	11
586	20241025	110000	11826983	1972	1974	1974	1972	27
587	20241025	105900	11773719	1974	1975	1975	1974	13
588	20241025	105800	11748047	1976	1976	1976	1976	0
589	20241025	105700	11748047	1976	1976	1976	1976	10
590	20241025	105600	11728287	1977	1977	1977	1977	0
591	20241025	105500	11728287	1977	1977	1977	1977	1
592	20241025	105400	11726310	1977	1977	1977	1977	10
593	20241025	105300	11706540	1974	1974	1974	1974	0
594	20241025	105200	11706540	1974	1974	1974	1974	0
595	20241025	105100	11706540	1974	1974	1974	1974	0
596	20241025	105000	11706540	1974	1974	1974	1974	2
597	20241025	104900	11702592	1978	1978	1978	1978	0
598	20241025	104800	11702592	1978	1978	1978	1978	0
599	20241025	104700	11702592	1978	1978	1978	1978	1
600	20241025	104600	11700614	1972	1972	1972	1972	15
601	20241025	104500	11671034	1971	1971	1971	1971	0
602	20241025	104400	11671034	1971	1971	1971	1971	0
603	20241025	104300	11671034	1971	1971	1971	1971	5
604	20241025	104200	11661179	1971	1971	1971	1971	1
605	20241025	104100	11659208	1965	1965	1965	1965	0
606	20241025	104000	11659208	1965	1965	1965	1965	0
607	20241025	103900	11659208	1965	1965	1965	1965	0
608	20241025	103800	11659208	1965	1965	1965	1965	0
609	20241025	103700	11659208	1965	1965	1965	1965	0
610	20241025	103600	11659208	1965	1965	1965	1965	0
611	20241025	103500	11659208	1965	1965	1965	1965	0
612	20241025	103400	11659208	1965	1965	1965	1965	15
613	20241025	103300	11629733	1965	1965	1965	1965	27
614	20241025	103200	11576678	1965	1966	1966	1965	27
615	20241025	103100	11523604	1966	1967	1967	1966	41
616	20241025	103000	11442988	1967	1967	1967	1967	20
617	20241025	102900	11403648	1967	1967	1967	1967	0
618	20241025	102800	11403648	1967	1967	1967	1967	0
619	20241025	102700	11403648	1967	1967	1967	1967	20
620	20241025	102600	11364308	1968	1968	1968	1968	0
621	20241025	102500	11364308	1968	1968	1968	1968	0
622	20241025	102400	11364308	1968	1968	1968	1968	0
623	20241025	102300	11364308	1968	1968	1968	1968	50
624	20241025	102200	11265908	1968	1968	1968	1968	0
625	20241025	102100	11265908	1968	1968	1968	1968	20
626	20241025	102000	11226548	1960	1960	1960	1960	0
627	20241025	101900	11226548	1960	1960	1960	1960	0
628	20241025	101800	11226548	1960	1960	1960	1960	129
629	20241025	101700	10973708	1960	1960	1960	1960	0
630	20241025	101600	10973708	1960	1960	1960	1960	0
631	20241025	101500	10973708	1960	1968	1968	1960	863
632	20241025	101400	9282188	1968	1968	1968	1968	3
633	20241025	101300	9276284	1970	1970	1970	1970	0
634	20241025	101200	9276284	1970	1970	1970	1970	0
635	20241025	101100	9276284	1970	1970	1970	1970	0
636	20241025	101000	9276284	1970	1970	1970	1970	0
637	20241025	100900	9276284	1970	1970	1970	1970	0
638	20241025	100800	9276284	1970	1970	1970	1970	4
639	20241025	100700	9268404	1971	1971	1971	1971	16
640	20241025	100600	9236868	1971	1971	1971	1971	0
641	20241025	100500	9236868	1971	1963	1971	1960	589
642	20241025	100400	8080653	1972	1972	1972	1972	3
643	20241025	100300	8074737	1972	1972	1972	1972	0
644	20241025	100200	8074737	1972	1972	1972	1972	0
645	20241025	100100	8074737	1972	1972	1972	1972	0
646	20241025	100000	8074737	1972	1972	1972	1972	0
647	20241025	095900	8074737	1972	1972	1972	1972	0
648	20241025	095800	8074737	1972	1972	1972	1972	0
649	20241025	095700	8074737	1972	1972	1972	1972	0
650	20241025	095600	8074737	1972	1972	1972	1972	0
651	20241025	095500	8074737	1972	1972	1972	1972	0
652	20241025	095400	8074737	1972	1970	1972	1964	107
653	20241025	095300	7864537	1972	1965	1972	1964	491
654	20241025	095200	6899707	1972	1965	1972	1965	199
655	20241025	095100	6508644	1973	1973	1973	1973	0
656	20241025	095000	6508644	1973	1967	1973	1964	410
657	20241025	094900	5703143	1976	1976	1976	1976	0
658	20241025	094800	5703143	1976	1976	1976	1976	0
659	20241025	094700	5703143	1976	1976	1976	1976	0
660	20241025	094600	5703143	1976	1976	1976	1976	0
661	20241025	094500	5703143	1976	1976	1976	1976	1
662	20241025	094400	5701167	1966	1966	1966	1966	50
663	20241025	094300	5602867	1966	1976	1979	1966	21
664	20241025	094200	5561361	1976	1976	1976	1976	190
665	20241025	094100	5185921	1976	1976	1976	1976	0
666	20241025	094000	5185921	1976	1976	1976	1976	1
667	20241025	093900	5183945	1976	1976	1976	1976	0
668	20241025	093800	5183945	1976	1976	1976	1976	0
669	20241025	093700	5183945	1976	1976	1976	1976	0
670	20241025	093600	5183945	1976	1976	1976	1976	0
671	20241025	093500	5183945	1976	1976	1976	1976	2
672	20241025	093400	5179993	1963	1975	1976	1963	452
673	20241025	093300	4292039	1976	1979	1979	1976	72
674	20241025	093200	4149659	1979	1979	1979	1979	228
675	20241025	093100	3698447	1979	1980	1980	1979	32
676	20241025	093000	3635089	1980	1980	1980	1980	2
677	20241025	092900	3631129	1980	1980	1980	1980	0
678	20241025	092800	3631129	1980	1980	1980	1980	0
679	20241025	092700	3631129	1980	1980	1980	1980	0
680	20241025	092600	3631129	1980	1980	1980	1980	126
681	20241025	092500	3381649	1980	1980	1980	1980	0
682	20241025	092400	3381649	1980	1980	1980	1980	0
683	20241025	092300	3381649	1980	1980	1980	1980	0
684	20241025	092200	3381649	1980	1980	1980	1980	0
685	20241025	092100	3381649	1980	1980	1980	1980	7
686	20241025	092000	3367789	1981	1981	1981	1981	0
687	20241025	091900	3367789	1981	1981	1981	1981	0
688	20241025	091800	3367789	1981	1981	1981	1981	1
689	20241025	091700	3365808	1965	1965	1965	1965	0
690	20241025	091600	3365808	1965	1965	1965	1965	0
691	20241025	091500	3365808	1965	1965	1965	1965	0
692	20241025	091400	3365808	1965	1965	1965	1965	0
693	20241025	091300	3365808	1965	1965	1965	1965	33
694	20241025	091200	3300963	1964	1964	1964	1964	2
695	20241025	091100	3297035	1963	1963	1963	1963	0
696	20241025	091000	3297035	1963	1963	1963	1963	10
697	20241025	090900	3277405	1987	1987	1987	1987	0
698	20241025	090800	3277405	1987	1987	1987	1987	147
699	20241025	090700	2985316	1987	1965	1987	1963	102
700	20241025	090600	2785015	1987	1987	1987	1987	0
701	20241025	090500	2785015	1987	1987	1987	1987	1
702	20241025	090400	2783028	1966	1966	1966	1966	0
703	20241025	090300	2783028	1966	1966	1966	1966	0
704	20241025	090200	2783028	1966	2000	2000	1966	1232
705	20241025	090100	340130	2005	2005	2010	2005	44
706	20241025	090000	251850	2015	2015	2015	2010	125