KissMeData/025890/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191500	15483673	1983	1983	1983	1983	4
3	20241007	191400	15483673	1983	1983	1983	1983	0
4	20241007	191300	15483673	1983	1983	1983	1983	0
5	20241007	191200	15483673	1983	1983	1983	1983	0
6	20241007	191100	15483673	1983	1983	1983	1983	0
7	20241007	191000	15483673	1983	1983	1983	1983	0
8	20241007	190900	15483673	1983	1983	1983	1983	0
9	20241007	190800	15483673	1983	1983	1983	1983	0
10	20241007	190700	15483673	1983	1983	1983	1983	0
11	20241007	190600	15483673	1983	1983	1983	1983	0
12	20241007	190500	15483673	1983	1983	1983	1983	0
13	20241007	190400	15483673	1983	1983	1983	1983	0
14	20241007	190300	15483673	1983	1983	1983	1983	0
15	20241007	190200	15483673	1983	1983	1983	1983	0
16	20241007	190100	15483673	1983	1983	1983	1983	0
17	20241007	190000	15483673	1983	1983	1983	1983	0
18	20241007	185900	15483673	1983	1983	1983	1983	0
19	20241007	185800	15483673	1983	1983	1983	1983	0
20	20241007	185700	15483673	1983	1983	1983	1983	0
21	20241007	185600	15483673	1983	1983	1983	1983	0
22	20241007	185500	15483673	1983	1983	1983	1983	0
23	20241007	185400	15483673	1983	1983	1983	1983	0
24	20241007	185300	15483673	1983	1983	1983	1983	0
25	20241007	185200	15483673	1983	1983	1983	1983	0
26	20241007	185100	15483673	1983	1983	1983	1983	0
27	20241007	185000	15483673	1983	1983	1983	1983	0
28	20241007	184900	15483673	1983	1983	1983	1983	0
29	20241007	184800	15483673	1983	1983	1983	1983	0
30	20241007	184700	15483673	1983	1983	1983	1983	0
31	20241007	184600	15483673	1983	1983	1983	1983	0
32	20241007	184500	15483673	1983	1983	1983	1983	4
33	20241007	184400	15483673	1983	1983	1983	1983	0
34	20241007	184300	15483673	1983	1983	1983	1983	0
35	20241007	184200	15483673	1983	1983	1983	1983	0
36	20241007	184100	15483673	1983	1983	1983	1983	0
37	20241007	184000	15483673	1983	1983	1983	1983	0
38	20241007	183900	15483673	1983	1983	1983	1983	0
39	20241007	183800	15483673	1983	1983	1983	1983	0
40	20241007	183700	15483673	1983	1983	1983	1983	0
41	20241007	183600	15483673	1983	1983	1983	1983	0
42	20241007	183500	15483673	1983	1983	1983	1983	0
43	20241007	183400	15483673	1983	1983	1983	1983	0
44	20241007	183300	15483673	1983	1983	1983	1983	0
45	20241007	183200	15483673	1983	1983	1983	1983	0
46	20241007	183100	15483673	1983	1983	1983	1983	0
47	20241007	183000	15483673	1983	1983	1983	1983	0
48	20241007	182900	15483673	1983	1983	1983	1983	0
49	20241007	182800	15483673	1983	1983	1983	1983	0
50	20241007	182700	15483673	1983	1983	1983	1983	0
51	20241007	182600	15483673	1983	1983	1983	1983	0
52	20241007	182500	15483673	1983	1983	1983	1983	0
53	20241007	182400	15483673	1983	1983	1983	1983	0
54	20241007	182300	15483673	1983	1983	1983	1983	0
55	20241007	182200	15483673	1983	1983	1983	1983	0
56	20241007	182100	15483673	1983	1983	1983	1983	0
57	20241007	182000	15483673	1983	1983	1983	1983	0
58	20241007	181900	15483673	1983	1983	1983	1983	0
59	20241007	181800	15483673	1983	1983	1983	1983	0
60	20241007	181700	15483673	1983	1983	1983	1983	0
61	20241007	181600	15483673	1983	1983	1983	1983	0
62	20241007	181500	15483673	1983	1983	1983	1983	4
63	20241007	181400	15483673	1983	1983	1983	1983	0
64	20241007	181300	15483673	1983	1983	1983	1983	0
65	20241007	181200	15483673	1983	1983	1983	1983	0
66	20241007	181100	15483673	1983	1983	1983	1983	0
67	20241007	181000	15483673	1983	1983	1983	1983	0
68	20241007	180900	15483673	1983	1983	1983	1983	0
69	20241007	180800	15483673	1983	1983	1983	1983	0
70	20241007	180700	15483673	1983	1983	1983	1983	0
71	20241007	180600	15483673	1983	1983	1983	1983	0
72	20241007	180500	15483673	1983	1983	1983	1983	0
73	20241007	180400	15483673	1983	1983	1983	1983	0
74	20241007	180300	15483673	1983	1983	1983	1983	0
75	20241007	180200	15483673	1983	1983	1983	1983	0
76	20241007	180100	15483673	1983	1983	1983	1983	0
77	20241007	180000	15483673	1983	1983	1983	1983	0
78	20241007	175900	15483673	1983	1983	1983	1983	0
79	20241007	175800	15483673	1983	1983	1983	1983	0
80	20241007	175700	15483673	1983	1983	1983	1983	0
81	20241007	175600	15483673	1983	1983	1983	1983	0
82	20241007	175500	15483673	1983	1983	1983	1983	0
83	20241007	175400	15483673	1983	1983	1983	1983	0
84	20241007	175300	15483673	1983	1983	1983	1983	0
85	20241007	175200	15483673	1983	1983	1983	1983	0
86	20241007	175100	15483673	1983	1983	1983	1983	0
87	20241007	175000	15483673	1983	1983	1983	1983	0
88	20241007	174900	15483673	1983	1983	1983	1983	0
89	20241007	174800	15483673	1983	1983	1983	1983	0
90	20241007	174700	15483673	1983	1983	1983	1983	0
91	20241007	174600	15483673	1983	1983	1983	1983	0
92	20241007	174500	15483673	1983	1983	1983	1983	4
93	20241007	174400	15483673	1983	1983	1983	1983	0
94	20241007	174300	15483673	1983	1983	1983	1983	0
95	20241007	174200	15483673	1983	1983	1983	1983	0
96	20241007	174100	15483673	1983	1983	1983	1983	0
97	20241007	174000	15483673	1983	1983	1983	1983	0
98	20241007	173900	15483673	1983	1983	1983	1983	0
99	20241007	173800	15483673	1983	1983	1983	1983	0
100	20241007	173700	15483673	1983	1983	1983	1983	0
101	20241007	173600	15483673	1983	1983	1983	1983	0
102	20241007	173500	15483673	1983	1983	1983	1983	0
103	20241007	173400	15483673	1983	1983	1983	1983	0
104	20241007	173300	15483673	1983	1983	1983	1983	0
105	20241007	173200	15483673	1983	1983	1983	1983	0
106	20241007	173100	15483673	1983	1983	1983	1983	0
107	20241007	173000	15483673	1983	1983	1983	1983	0
108	20241007	172900	15483673	1983	1983	1983	1983	0
109	20241007	172800	15483673	1983	1983	1983	1983	0
110	20241007	172700	15483673	1983	1983	1983	1983	0
111	20241007	172600	15483673	1983	1983	1983	1983	0
112	20241007	172500	15483673	1983	1983	1983	1983	0
113	20241007	172400	15483673	1983	1983	1983	1983	0
114	20241007	172300	15483673	1983	1983	1983	1983	0
115	20241007	172200	15483673	1983	1983	1983	1983	0
116	20241007	172100	15483673	1983	1983	1983	1983	0
117	20241007	172000	15483673	1983	1983	1983	1983	0
118	20241007	171900	15483673	1983	1983	1983	1983	0
119	20241007	171800	15483673	1983	1983	1983	1983	0
120	20241007	171700	15483673	1983	1983	1983	1983	0
121	20241007	171600	15483673	1983	1983	1983	1983	0
122	20241007	171500	15483673	1983	1983	1983	1983	4
123	20241007	171400	15483673	1983	1983	1983	1983	0
124	20241007	171300	15483673	1983	1983	1983	1983	0
125	20241007	171200	15483673	1983	1983	1983	1983	0
126	20241007	171100	15483673	1983	1983	1983	1983	0
127	20241007	171000	15483673	1983	1983	1983	1983	0
128	20241007	170900	15483673	1983	1983	1983	1983	0
129	20241007	170800	15483673	1983	1983	1983	1983	0
130	20241007	170700	15483673	1983	1983	1983	1983	0
131	20241007	170600	15483673	1983	1983	1983	1983	0
132	20241007	170500	15483673	1983	1983	1983	1983	0
133	20241007	170400	15483673	1983	1983	1983	1983	0
134	20241007	170300	15483673	1983	1983	1983	1983	0
135	20241007	170200	15483673	1983	1983	1983	1983	0
136	20241007	170100	15483673	1983	1983	1983	1983	0
137	20241007	170000	15483673	1983	1983	1983	1983	0
138	20241007	165900	15483673	1983	1983	1983	1983	0
139	20241007	165800	15483673	1983	1983	1983	1983	0
140	20241007	165700	15483673	1983	1983	1983	1983	0
141	20241007	165600	15483673	1983	1983	1983	1983	0
142	20241007	165500	15483673	1983	1983	1983	1983	0
143	20241007	165400	15483673	1983	1983	1983	1983	0
144	20241007	165300	15483673	1983	1983	1983	1983	0
145	20241007	165200	15483673	1983	1983	1983	1983	0
146	20241007	165100	15483673	1983	1983	1983	1983	0
147	20241007	165000	15483673	1983	1983	1983	1983	0
148	20241007	164900	15483673	1983	1983	1983	1983	0
149	20241007	164800	15483673	1983	1983	1983	1983	0
150	20241007	164700	15483673	1983	1983	1983	1983	0
151	20241007	164600	15483673	1983	1983	1983	1983	0
152	20241007	164500	15483673	1983	1983	1983	1983	4
153	20241007	164400	15483673	1983	1983	1983	1983	0
154	20241007	164300	15483673	1983	1983	1983	1983	0
155	20241007	164200	15483673	1983	1983	1983	1983	0
156	20241007	164100	15483673	1983	1983	1983	1983	0
157	20241007	164000	15483673	1983	1983	1983	1983	0
158	20241007	163900	15483673	1983	1983	1983	1983	0
159	20241007	163800	15483673	1983	1983	1983	1983	0
160	20241007	163700	15483673	1983	1983	1983	1983	0
161	20241007	163600	15483673	1983	1983	1983	1983	0
162	20241007	163500	15483673	1983	1983	1983	1983	0
163	20241007	163400	15483673	1983	1983	1983	1983	0
164	20241007	163300	15483673	1983	1983	1983	1983	0
165	20241007	163200	15483673	1983	1983	1983	1983	0
166	20241007	163100	15483673	1983	1983	1983	1983	0
167	20241007	163000	15483673	1983	1983	1983	1983	0
168	20241007	162900	15483673	1983	1983	1983	1983	0
169	20241007	162800	15483673	1983	1983	1983	1983	0
170	20241007	162700	15483673	1983	1983	1983	1983	0
171	20241007	162600	15483673	1983	1983	1983	1983	0
172	20241007	162500	15483673	1983	1983	1983	1983	0
173	20241007	162400	15483673	1983	1983	1983	1983	0
174	20241007	162300	15483673	1983	1983	1983	1983	0
175	20241007	162200	15483673	1983	1983	1983	1983	0
176	20241007	162100	15483673	1983	1983	1983	1983	0
177	20241007	162000	15483673	1983	1983	1983	1983	0
178	20241007	161900	15483673	1983	1983	1983	1983	0
179	20241007	161800	15483673	1983	1983	1983	1983	0
180	20241007	161700	15483673	1983	1983	1983	1983	0
181	20241007	161600	15483673	1983	1983	1983	1983	0
182	20241007	161500	15483673	1983	1983	1983	1983	4
183	20241007	161400	15483673	1983	1983	1983	1983	0
184	20241007	161300	15483673	1983	1983	1983	1983	0
185	20241007	161200	15483673	1983	1983	1983	1983	0
186	20241007	161100	15483673	1983	1983	1983	1983	0
187	20241007	161000	15483673	1983	1983	1983	1983	0
188	20241007	160900	15483673	1983	1983	1983	1983	0
189	20241007	160800	15483673	1983	1983	1983	1983	0
190	20241007	160700	15483673	1983	1983	1983	1983	0
191	20241007	160600	15483673	1983	1983	1983	1983	0
192	20241007	160500	15483673	1983	1983	1983	1983	0
193	20241007	160400	15483673	1983	1983	1983	1983	0
194	20241007	160300	15483673	1983	1983	1983	1983	0
195	20241007	160200	15483673	1983	1983	1983	1983	0
196	20241007	160100	15483673	1983	1983	1983	1983	0
197	20241007	160000	15483673	1983	1983	1983	1983	0
198	20241007	155900	15483673	1983	1983	1983	1983	0
199	20241007	155800	15483673	1983	1983	1983	1983	0
200	20241007	155700	15483673	1983	1983	1983	1983	0
201	20241007	155600	15483673	1983	1983	1983	1983	0
202	20241007	155500	15483673	1983	1983	1983	1983	0
203	20241007	155400	15483673	1983	1983	1983	1983	0
204	20241007	155300	15483673	1983	1983	1983	1983	0
205	20241007	155200	15483673	1983	1983	1983	1983	0
206	20241007	155100	15483673	1983	1983	1983	1983	0
207	20241007	155000	15483673	1983	1983	1983	1983	0
208	20241007	154900	15483673	1983	1983	1983	1983	0
209	20241007	154800	15483673	1983	1983	1983	1983	0
210	20241007	154700	15483673	1983	1983	1983	1983	0
211	20241007	154600	15483673	1983	1983	1983	1983	0
212	20241007	154500	15483673	1983	1983	1983	1983	4
213	20241007	154400	15483673	1983	1983	1983	1983	0
214	20241007	154300	15483673	1983	1983	1983	1983	0
215	20241007	154200	15483673	1983	1983	1983	1983	0
216	20241007	154100	15483673	1983	1983	1983	1983	0
217	20241007	154000	15483673	1983	1983	1983	1983	0
218	20241007	153900	15483673	1983	1983	1983	1983	0
219	20241007	153800	15483673	1983	1983	1983	1983	0
220	20241007	153700	15483673	1983	1983	1983	1983	0
221	20241007	153600	15483673	1983	1983	1983	1983	0
222	20241007	153500	15483673	1983	1983	1983	1983	0
223	20241007	153400	15483673	1983	1983	1983	1983	0
224	20241007	153300	15483673	1983	1983	1983	1983	0
225	20241007	153200	15483673	1983	1983	1983	1983	0
226	20241007	153100	15483673	1983	1983	1983	1983	0
227	20241007	153000	15483673	1983	1983	1983	1983	4
228	20241007	152900	15475741	1983	1983	1983	1983	0
229	20241007	152800	15475741	1983	1983	1983	1983	0
230	20241007	152700	15475741	1983	1983	1983	1983	0
231	20241007	152600	15475741	1983	1983	1983	1983	0
232	20241007	152500	15475741	1983	1983	1983	1983	0
233	20241007	152400	15475741	1983	1983	1983	1983	0
234	20241007	152300	15475741	1983	1983	1983	1983	0
235	20241007	152200	15475741	1983	1983	1983	1983	0
236	20241007	152100	15475741	1983	1983	1983	1983	0
237	20241007	152000	15475741	1983	1983	1983	1983	0
238	20241007	151900	15475741	1983	1983	1983	1983	0
239	20241007	151800	15475741	1983	1983	1983	1983	0
240	20241007	151700	15475741	1983	1983	1983	1983	0
241	20241007	151600	15475741	1983	1983	1983	1983	0
242	20241007	151500	15475741	1983	1983	1983	1983	0
243	20241007	151400	15475741	1983	1983	1983	1983	0
244	20241007	151300	15475741	1983	1983	1983	1983	35
245	20241007	151200	15406336	1982	1982	1982	1982	0
246	20241007	151100	15406336	1982	1982	1982	1982	0
247	20241007	151000	15406336	1982	1982	1982	1982	0
248	20241007	150900	15406336	1982	1982	1982	1982	579
249	20241007	150800	14258758	1983	1983	1983	1983	0
250	20241007	150700	14258758	1983	1983	1983	1983	0
251	20241007	150600	14258758	1983	1983	1983	1983	0
252	20241007	150500	14258758	1983	1983	1983	1983	0
253	20241007	150400	14258758	1983	1983	1983	1983	0
254	20241007	150300	14258758	1983	1983	1983	1983	0
255	20241007	150200	14258758	1983	1983	1983	1983	0
256	20241007	150100	14258758	1983	1983	1983	1983	2
257	20241007	150000	14254792	1982	1982	1982	1982	8
258	20241007	145900	14238936	1982	1982	1982	1982	0
259	20241007	145800	14238936	1982	1982	1982	1982	0
260	20241007	145700	14238936	1982	1982	1982	1982	0
261	20241007	145600	14238936	1982	1982	1982	1982	6
262	20241007	145500	14227044	1982	1982	1982	1982	0
263	20241007	145400	14227044	1982	1982	1982	1982	0
264	20241007	145300	14227044	1982	1982	1982	1982	0
265	20241007	145200	14227044	1982	1982	1982	1982	6
266	20241007	145100	14215152	1983	1983	1983	1983	2
267	20241007	145000	14211186	1983	1983	1983	1983	0
268	20241007	144900	14211186	1983	1983	1983	1983	0
269	20241007	144800	14211186	1983	1983	1983	1983	0
270	20241007	144700	14211186	1983	1982	1983	1982	814
271	20241007	144600	12597031	1982	1982	1982	1982	0
272	20241007	144500	12597031	1982	1982	1982	1982	3
273	20241007	144400	12591085	1982	1982	1982	1982	18
274	20241007	144300	12555409	1983	1983	1983	1983	0
275	20241007	144200	12555409	1983	1983	1983	1983	2
276	20241007	144100	12551443	1982	1981	1983	1981	6
277	20241007	144000	12539551	1981	1979	1981	1979	495
278	20241007	143900	11559938	1977	1977	1977	1977	0
279	20241007	143800	11559938	1977	1977	1977	1977	0
280	20241007	143700	11559938	1977	1977	1977	1977	0
281	20241007	143600	11559938	1977	1977	1977	1977	0
282	20241007	143500	11559938	1977	1977	1977	1977	34
283	20241007	143400	11492720	1977	1977	1977	1977	0
284	20241007	143300	11492720	1977	1977	1977	1977	0
285	20241007	143200	11492720	1977	1977	1977	1977	0
286	20241007	143100	11492720	1977	1977	1977	1977	0
287	20241007	143000	11492720	1977	1977	1977	1977	16
288	20241007	142900	11461088	1977	1977	1977	1977	7
289	20241007	142800	11447249	1974	1974	1974	1974	0
290	20241007	142700	11447249	1974	1974	1974	1974	0
291	20241007	142600	11447249	1974	1974	1974	1974	0
292	20241007	142500	11447249	1974	1974	1974	1974	0
293	20241007	142400	11447249	1974	1974	1974	1974	0
294	20241007	142300	11447249	1974	1974	1974	1974	124
295	20241007	142200	11202473	1975	1975	1975	1975	7
296	20241007	142100	11188648	1974	1974	1974	1974	0
297	20241007	142000	11188648	1974	1974	1974	1974	0
298	20241007	141900	11188648	1974	1974	1974	1974	0
299	20241007	141800	11188648	1974	1974	1974	1974	7
300	20241007	141700	11174830	1974	1974	1974	1974	13
301	20241007	141600	11149168	1975	1975	1975	1975	0
302	20241007	141500	11149168	1975	1975	1975	1975	34
303	20241007	141400	11082018	1982	1982	1982	1982	0
304	20241007	141300	11082018	1982	1982	1982	1982	0
305	20241007	141200	11082018	1982	1982	1982	1982	0
306	20241007	141100	11082018	1982	1982	1982	1982	0
307	20241007	141000	11082018	1982	1982	1982	1982	2
308	20241007	140900	11078054	1975	1975	1975	1975	0
309	20241007	140800	11078054	1975	1975	1975	1975	0
310	20241007	140700	11078054	1975	1975	1975	1975	0
311	20241007	140600	11078054	1975	1975	1975	1975	0
312	20241007	140500	11078054	1975	1975	1975	1975	0
313	20241007	140400	11078054	1975	1975	1975	1975	0
314	20241007	140300	11078054	1975	1975	1975	1975	0
315	20241007	140200	11078054	1975	1975	1975	1975	0
316	20241007	140100	11078054	1975	1975	1975	1975	0
317	20241007	140000	11078054	1975	1975	1975	1975	0
318	20241007	135900	11078054	1975	1975	1975	1975	0
319	20241007	135800	11078054	1975	1975	1975	1975	0
320	20241007	135700	11078054	1975	1975	1975	1975	0
321	20241007	135600	11078054	1975	1975	1975	1975	0
322	20241007	135500	11078054	1975	1975	1975	1975	34
323	20241007	135400	11010904	1982	1982	1982	1982	0
324	20241007	135300	11010904	1982	1982	1982	1982	0
325	20241007	135200	11010904	1982	1982	1982	1982	0
326	20241007	135100	11010904	1982	1982	1982	1982	0
327	20241007	135000	11010904	1982	1982	1982	1982	0
328	20241007	134900	11010904	1982	1982	1982	1982	229
329	20241007	134800	10557026	1982	1980	1982	1980	30
330	20241007	134700	10497595	1980	1980	1980	1980	16
331	20241007	134600	10465915	1980	1979	1980	1979	313
332	20241007	134500	9846486	1979	1979	1979	1979	0
333	20241007	134400	9846486	1979	1979	1979	1979	0
334	20241007	134300	9846486	1979	1979	1979	1979	0
335	20241007	134200	9846486	1979	1979	1979	1979	0
336	20241007	134100	9846486	1979	1979	1979	1979	0
337	20241007	134000	9846486	1979	1979	1979	1979	0
338	20241007	133900	9846486	1979	1979	1979	1979	17
339	20241007	133800	9812843	1978	1977	1978	1977	21
340	20241007	133700	9771315	1977	1974	1977	1974	76
341	20241007	133600	9621200	1972	1972	1972	1972	0
342	20241007	133500	9621200	1972	1972	1972	1972	34
343	20241007	133400	9554152	1972	1972	1972	1972	66
344	20241007	133300	9424000	1972	1972	1972	1972	0
345	20241007	133200	9424000	1972	1972	1972	1972	0
346	20241007	133100	9424000	1972	1972	1972	1972	7
347	20241007	133000	9410196	1972	1972	1972	1972	0
348	20241007	132900	9410196	1972	1972	1972	1972	0
349	20241007	132800	9410196	1972	1972	1972	1972	7
350	20241007	132700	9396392	1972	1972	1972	1972	0
351	20241007	132600	9396392	1972	1972	1972	1972	0
352	20241007	132500	9396392	1972	1972	1972	1972	0
353	20241007	132400	9396392	1972	1972	1972	1972	3
354	20241007	132300	9390476	1972	1972	1972	1972	0
355	20241007	132200	9390476	1972	1972	1972	1972	0
356	20241007	132100	9390476	1972	1972	1972	1972	7
357	20241007	132000	9376672	1972	1972	1972	1972	0
358	20241007	131900	9376672	1972	1972	1972	1972	0
359	20241007	131800	9376672	1972	1972	1972	1972	123
360	20241007	131700	9134116	1973	1973	1973	1973	0
361	20241007	131600	9134116	1973	1973	1973	1973	7
362	20241007	131500	9120305	1972	1972	1972	1972	34
363	20241007	131400	9053257	1973	1973	1973	1973	15
364	20241007	131300	9023662	1974	1974	1974	1974	0
365	20241007	131200	9023662	1974	1974	1974	1974	0
366	20241007	131100	9023662	1974	1974	1974	1974	7
367	20241007	131000	9009844	1974	1974	1974	1974	0
368	20241007	130900	9009844	1974	1974	1974	1974	0
369	20241007	130800	9009844	1974	1974	1974	1974	0
370	20241007	130700	9009844	1974	1974	1974	1974	7
371	20241007	130600	8996026	1975	1975	1975	1975	0
372	20241007	130500	8996026	1975	1975	1975	1975	0
373	20241007	130400	8996026	1975	1975	1975	1975	0
374	20241007	130300	8996026	1975	1975	1975	1975	0
375	20241007	130200	8996026	1975	1975	1975	1975	0
376	20241007	130100	8996026	1975	1975	1975	1975	0
377	20241007	130000	8996026	1975	1975	1975	1975	0
378	20241007	125900	8996026	1975	1975	1975	1975	0
379	20241007	125800	8996026	1975	1975	1975	1975	0
380	20241007	125700	8996026	1975	1975	1975	1975	0
381	20241007	125600	8996026	1975	1975	1975	1975	2
382	20241007	125500	8992076	1973	1973	1973	1973	176
383	20241007	125400	8644828	1974	1974	1974	1974	0
384	20241007	125300	8644828	1974	1974	1974	1974	0
385	20241007	125200	8644828	1974	1974	1974	1974	0
386	20241007	125100	8644828	1974	1974	1974	1974	6
387	20241007	125000	8632984	1974	1974	1974	1974	0
388	20241007	124900	8632984	1974	1974	1974	1974	0
389	20241007	124800	8632984	1974	1974	1974	1974	0
390	20241007	124700	8632984	1974	1974	1974	1974	0
391	20241007	124600	8632984	1974	1974	1974	1974	6
392	20241007	124500	8621140	1974	1974	1974	1974	0
393	20241007	124400	8621140	1974	1974	1974	1974	0
394	20241007	124300	8621140	1974	1974	1974	1974	0
395	20241007	124200	8621140	1974	1974	1974	1974	0
396	20241007	124100	8621140	1974	1974	1974	1974	7
397	20241007	124000	8607322	1974	1974	1974	1974	7
398	20241007	123900	8593504	1974	1974	1974	1974	7
399	20241007	123800	8579686	1973	1973	1973	1973	0
400	20241007	123700	8579686	1973	1973	1973	1973	0
401	20241007	123600	8579686	1973	1973	1973	1973	0
402	20241007	123500	8579686	1973	1973	1973	1973	35
403	20241007	123400	8510631	1973	1973	1973	1973	0
404	20241007	123300	8510631	1973	1973	1973	1973	0
405	20241007	123200	8510631	1973	1973	1973	1973	0
406	20241007	123100	8510631	1973	1973	1973	1973	66
407	20241007	123000	8380413	1974	1974	1974	1974	0
408	20241007	122900	8380413	1974	1974	1974	1974	0
409	20241007	122800	8380413	1974	1974	1974	1974	14
410	20241007	122700	8352777	1973	1973	1973	1973	0
411	20241007	122600	8352777	1973	1973	1973	1973	0
412	20241007	122500	8352777	1973	1973	1973	1973	0
413	20241007	122400	8352777	1973	1973	1973	1973	0
414	20241007	122300	8352777	1973	1973	1973	1973	50
415	20241007	122200	8254127	1973	1973	1973	1973	0
416	20241007	122100	8254127	1973	1973	1973	1973	0
417	20241007	122000	8254127	1973	1973	1973	1973	14
418	20241007	121900	8226505	1972	1972	1972	1972	0
419	20241007	121800	8226505	1972	1972	1972	1972	0
420	20241007	121700	8226505	1972	1972	1972	1972	0
421	20241007	121600	8226505	1972	1972	1972	1972	0
422	20241007	121500	8226505	1972	1972	1972	1972	35
423	20241007	121400	8157485	1973	1973	1973	1973	1
424	20241007	121300	8155512	1973	1973	1973	1973	0
425	20241007	121200	8155512	1973	1973	1973	1973	0
426	20241007	121100	8155512	1973	1973	1973	1973	0
427	20241007	121000	8155512	1973	1973	1973	1973	0
428	20241007	120900	8155512	1973	1973	1973	1973	0
429	20241007	120800	8155512	1973	1973	1973	1973	7
430	20241007	120700	8141701	1972	1972	1972	1972	0
431	20241007	120600	8141701	1972	1972	1972	1972	0
432	20241007	120500	8141701	1972	1972	1972	1972	0
433	20241007	120400	8141701	1972	1972	1972	1972	0
434	20241007	120300	8141701	1972	1972	1972	1972	0
435	20241007	120200	8141701	1972	1972	1972	1972	637
436	20241007	120100	6885537	1972	1972	1972	1972	57
437	20241007	120000	6773133	1972	1972	1972	1972	0
438	20241007	115900	6773133	1972	1972	1972	1972	98
439	20241007	115800	6579877	1973	1973	1973	1973	6
440	20241007	115700	6568039	1972	1972	1972	1972	0
441	20241007	115600	6568039	1972	1972	1972	1972	0
442	20241007	115500	6568039	1972	1972	1972	1972	35
443	20241007	115400	6499019	1973	1973	1973	1973	0
444	20241007	115300	6499019	1973	1973	1973	1973	6
445	20241007	115200	6487181	1972	1972	1972	1972	0
446	20241007	115100	6487181	1972	1972	1972	1972	0
447	20241007	115000	6487181	1972	1972	1972	1972	25
448	20241007	114900	6437881	1972	1972	1972	1972	0
449	20241007	114800	6437881	1972	1972	1972	1972	0
450	20241007	114700	6437881	1972	1972	1972	1972	0
451	20241007	114600	6437881	1972	1972	1972	1972	77
452	20241007	114500	6286037	1972	1972	1972	1972	0
453	20241007	114400	6286037	1972	1972	1972	1972	7
454	20241007	114300	6272233	1971	1971	1971	1971	93
455	20241007	114200	6088930	1971	1971	1971	1971	147
456	20241007	114100	5799193	1971	1971	1971	1971	0
457	20241007	114000	5799193	1971	1971	1971	1971	0
458	20241007	113900	5799193	1971	1971	1971	1971	0
459	20241007	113800	5799193	1971	1971	1971	1971	300
460	20241007	113700	5207893	1972	1972	1972	1972	0
461	20241007	113600	5207893	1972	1972	1972	1972	21
462	20241007	113500	5166481	1971	1971	1971	1971	35
463	20241007	113400	5097496	1972	1972	1972	1972	0
464	20241007	113300	5097496	1972	1972	1972	1972	0
465	20241007	113200	5097496	1972	1972	1972	1972	0
466	20241007	113100	5097496	1972	1972	1972	1972	7
467	20241007	113000	5083692	1975	1975	1975	1975	0
468	20241007	112900	5083692	1975	1975	1975	1975	0
469	20241007	112800	5083692	1975	1975	1975	1975	0
470	20241007	112700	5083692	1975	1975	1975	1975	0
471	20241007	112600	5083692	1975	1975	1975	1975	0
472	20241007	112500	5083692	1975	1975	1975	1975	0
473	20241007	112400	5083692	1975	1974	1975	1974	100
474	20241007	112300	4886204	1972	1972	1972	1972	0
475	20241007	112200	4886204	1972	1972	1972	1972	0
476	20241007	112100	4886204	1972	1972	1972	1972	0
477	20241007	112000	4886204	1972	1972	1972	1972	0
478	20241007	111900	4886204	1972	1972	1972	1972	0
479	20241007	111800	4886204	1972	1972	1972	1972	167
480	20241007	111700	4556880	1973	1973	1973	1973	7
481	20241007	111600	4543069	1972	1972	1972	1972	0
482	20241007	111500	4543069	1972	1972	1972	1972	35
483	20241007	111400	4474049	1973	1973	1973	1973	0
484	20241007	111300	4474049	1973	1973	1973	1973	7
485	20241007	111200	4460238	1973	1973	1973	1973	0
486	20241007	111100	4460238	1973	1973	1973	1973	0
487	20241007	111000	4460238	1973	1973	1973	1973	0
488	20241007	110900	4460238	1973	1973	1973	1973	0
489	20241007	110800	4460238	1973	1973	1973	1973	0
490	20241007	110700	4460238	1973	1973	1973	1973	0
491	20241007	110600	4460238	1973	1973	1973	1973	7
492	20241007	110500	4446427	1973	1973	1973	1973	0
493	20241007	110400	4446427	1973	1973	1973	1973	0
494	20241007	110300	4446427	1973	1973	1973	1973	6
495	20241007	110200	4434589	1973	1973	1973	1973	0
496	20241007	110100	4434589	1973	1973	1973	1973	7
497	20241007	110000	4420778	1977	1977	1977	1977	0
498	20241007	105900	4420778	1977	1977	1977	1977	0
499	20241007	105800	4420778	1977	1977	1977	1977	0
500	20241007	105700	4420778	1977	1977	1977	1977	0
501	20241007	105600	4420778	1977	1977	1977	1977	0
502	20241007	105500	4420778	1977	1971	1977	1971	73
503	20241007	105400	4276709	1972	1972	1972	1972	0
504	20241007	105300	4276709	1972	1972	1972	1972	12
505	20241007	105200	4253045	1971	1971	1971	1971	0
506	20241007	105100	4253045	1971	1971	1971	1971	0
507	20241007	105000	4253045	1971	1971	1971	1971	0
508	20241007	104900	4253045	1971	1971	1971	1971	0
509	20241007	104800	4253045	1971	1971	1971	1971	200
510	20241007	104700	3858845	1970	1970	1970	1970	0
511	20241007	104600	3858845	1970	1970	1970	1970	0
512	20241007	104500	3858845	1970	1970	1970	1970	0
513	20241007	104400	3858845	1970	1970	1970	1970	0
514	20241007	104300	3858845	1970	1970	1970	1970	0
515	20241007	104200	3858845	1970	1970	1970	1970	0
516	20241007	104100	3858845	1970	1971	1971	1970	248
517	20241007	104000	3370278	1971	1971	1971	1971	27
518	20241007	103900	3317061	1972	1972	1972	1972	0
519	20241007	103800	3317061	1972	1972	1972	1972	0
520	20241007	103700	3317061	1972	1972	1972	1972	0
521	20241007	103600	3317061	1972	1972	1972	1972	7
522	20241007	103500	3303257	1971	1971	1971	1971	35
523	20241007	103400	3234272	1972	1972	1972	1972	0
524	20241007	103300	3234272	1972	1972	1972	1972	0
525	20241007	103200	3234272	1972	1972	1972	1972	0
526	20241007	103100	3234272	1972	1972	1972	1972	12
527	20241007	103000	3210608	1972	1972	1972	1972	0
528	20241007	102900	3210608	1972	1972	1972	1972	7
529	20241007	102800	3196804	1970	1976	1976	1970	1013
530	20241007	102700	1198287	1977	1977	1977	1977	0
531	20241007	102600	1198287	1977	1977	1977	1977	0
532	20241007	102500	1198287	1977	1977	1977	1977	0
533	20241007	102400	1198287	1977	1977	1977	1977	0
534	20241007	102300	1198287	1977	1977	1977	1977	0
535	20241007	102200	1198287	1977	1977	1977	1977	14
536	20241007	102100	1170609	1976	1976	1976	1976	0
537	20241007	102000	1170609	1976	1976	1976	1976	35
538	20241007	101900	1101449	1975	1975	1975	1975	0
539	20241007	101800	1101449	1975	1975	1975	1975	0
540	20241007	101700	1101449	1975	1975	1975	1975	0
541	20241007	101600	1101449	1975	1975	1975	1975	0
542	20241007	101500	1101449	1975	1976	1976	1975	18
543	20241007	101400	1065889	1977	1977	1977	1977	0
544	20241007	101300	1065889	1977	1977	1977	1977	14
545	20241007	101200	1038211	1976	1976	1976	1976	0
546	20241007	101100	1038211	1976	1976	1976	1976	0
547	20241007	101000	1038211	1976	1976	1976	1976	0
548	20241007	100900	1038211	1976	1976	1976	1976	0
549	20241007	100800	1038211	1976	1976	1976	1976	0
550	20241007	100700	1038211	1976	1976	1976	1976	0
551	20241007	100600	1038211	1976	1976	1976	1976	0
552	20241007	100500	1038211	1976	1976	1976	1976	0
553	20241007	100400	1038211	1976	1976	1976	1976	0
554	20241007	100300	1038211	1976	1976	1976	1976	0
555	20241007	100200	1038211	1976	1976	1976	1976	0
556	20241007	100100	1038211	1976	1976	1976	1976	130
557	20241007	100000	781331	1977	1977	1977	1977	0
558	20241007	095900	781331	1977	1977	1977	1977	0
559	20241007	095800	781331	1977	1977	1977	1977	0
560	20241007	095700	781331	1977	1977	1977	1977	6
561	20241007	095600	769469	1977	1977	1977	1977	0
562	20241007	095500	769469	1977	1976	1977	1976	41
563	20241007	095400	688447	1977	1977	1977	1977	0
564	20241007	095300	688447	1977	1977	1977	1977	0
565	20241007	095200	688447	1977	1977	1977	1977	0
566	20241007	095100	688447	1977	1977	1977	1977	0
567	20241007	095000	688447	1977	1977	1977	1977	0
568	20241007	094900	688447	1977	1977	1977	1977	0
569	20241007	094800	688447	1977	1977	1977	1977	0
570	20241007	094700	688447	1977	1977	1977	1977	6
571	20241007	094600	676585	1976	1976	1976	1976	0
572	20241007	094500	676585	1976	1976	1976	1976	0
573	20241007	094400	676585	1976	1977	1977	1976	17
574	20241007	094300	642986	1978	1978	1978	1978	7
575	20241007	094200	629140	1979	1979	1979	1979	0
576	20241007	094100	629140	1979	1979	1979	1979	0
577	20241007	094000	629140	1979	1979	1979	1979	1
578	20241007	093900	627161	1976	1976	1976	1976	0
579	20241007	093800	627161	1976	1976	1976	1976	0
580	20241007	093700	627161	1976	1976	1976	1976	0
581	20241007	093600	627161	1976	1976	1976	1976	0
582	20241007	093500	627161	1976	1976	1976	1976	35
583	20241007	093400	558001	1978	1978	1978	1978	50
584	20241007	093300	459101	1979	1979	1979	1979	0
585	20241007	093200	459101	1979	1979	1979	1979	0
586	20241007	093100	459101	1979	1979	1979	1979	7
587	20241007	093000	445248	1979	1979	1979	1979	0
588	20241007	092900	445248	1979	1979	1979	1979	0
589	20241007	092800	445248	1979	1979	1979	1979	7
590	20241007	092700	431395	1979	1979	1979	1979	0
591	20241007	092600	431395	1979	1979	1979	1979	0
592	20241007	092500	431395	1979	1979	1979	1979	0
593	20241007	092400	431395	1979	1979	1979	1979	0
594	20241007	092300	431395	1979	1980	1980	1979	14
595	20241007	092200	403682	1979	1979	1979	1979	0
596	20241007	092100	403682	1979	1979	1979	1979	1
597	20241007	092000	401703	1979	1979	1979	1979	0
598	20241007	091900	401703	1979	1979	1979	1979	0
599	20241007	091800	401703	1979	1979	1979	1979	0
600	20241007	091700	401703	1979	1979	1979	1979	0
601	20241007	091600	401703	1979	1979	1979	1979	0
602	20241007	091500	401703	1979	1979	1979	1979	131
603	20241007	091400	142454	1979	1979	1979	1979	0
604	20241007	091300	142454	1979	1979	1979	1979	0
605	20241007	091200	142454	1979	1979	1979	1979	0
606	20241007	091100	142454	1979	1979	1979	1979	0
607	20241007	091000	142454	1979	1979	1979	1979	0
608	20241007	090900	142454	1979	1979	1979	1979	0
609	20241007	090800	142454	1979	1979	1979	1979	0
610	20241007	090700	142454	1979	1979	1979	1979	0
611	20241007	090600	142454	1979	1979	1979	1979	0
612	20241007	090500	142454	1979	1979	1979	1979	1
613	20241007	090400	140475	1980	1980	1980	1980	0
614	20241007	090300	140475	1980	1978	1980	1978	13
615	20241007	090200	114745	1978	1978	1978	1978	0
616	20241007	090100	114745	1978	1978	1978	1978	0
617	20241007	090000	114745	1978	1981	1981	1978	58