KissMeData/025890/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	191100	18330511	1986	1986	1986	1986	2
3	20241028	191000	18330511	1986	1986	1986	1986	0
4	20241028	190900	18330511	1986	1986	1986	1986	0
5	20241028	190800	18330511	1986	1986	1986	1986	0
6	20241028	190700	18330511	1986	1986	1986	1986	0
7	20241028	190600	18330511	1986	1986	1986	1986	0
8	20241028	190500	18330511	1986	1986	1986	1986	0
9	20241028	190400	18330511	1986	1986	1986	1986	0
10	20241028	190300	18330511	1986	1986	1986	1986	0
11	20241028	190200	18330511	1986	1986	1986	1986	0
12	20241028	190100	18330511	1986	1986	1986	1986	0
13	20241028	190000	18330511	1986	1986	1986	1986	0
14	20241028	185900	18330511	1986	1986	1986	1986	0
15	20241028	185800	18330511	1986	1986	1986	1986	0
16	20241028	185700	18330511	1986	1986	1986	1986	0
17	20241028	185600	18330511	1986	1986	1986	1986	0
18	20241028	185500	18330511	1986	1986	1986	1986	0
19	20241028	185400	18330511	1986	1986	1986	1986	0
20	20241028	185300	18330511	1986	1986	1986	1986	0
21	20241028	185200	18330511	1986	1986	1986	1986	0
22	20241028	185100	18330511	1986	1986	1986	1986	0
23	20241028	185000	18330511	1986	1986	1986	1986	0
24	20241028	184900	18330511	1986	1986	1986	1986	0
25	20241028	184800	18330511	1986	1986	1986	1986	0
26	20241028	184700	18330511	1986	1986	1986	1986	0
27	20241028	184600	18330511	1986	1986	1986	1986	0
28	20241028	184500	18330511	1986	1986	1986	1986	0
29	20241028	184400	18330511	1986	1986	1986	1986	0
30	20241028	184300	18330511	1986	1986	1986	1986	0
31	20241028	184200	18330511	1986	1986	1986	1986	0
32	20241028	184100	18330511	1986	1986	1986	1986	2
33	20241028	184000	18330511	1986	1986	1986	1986	0
34	20241028	183900	18330511	1986	1986	1986	1986	0
35	20241028	183800	18330511	1986	1986	1986	1986	0
36	20241028	183700	18330511	1986	1986	1986	1986	0
37	20241028	183600	18330511	1986	1986	1986	1986	0
38	20241028	183500	18330511	1986	1986	1986	1986	0
39	20241028	183400	18330511	1986	1986	1986	1986	0
40	20241028	183300	18330511	1986	1986	1986	1986	0
41	20241028	183200	18330511	1986	1986	1986	1986	0
42	20241028	183100	18330511	1986	1986	1986	1986	0
43	20241028	183000	18330511	1986	1986	1986	1986	0
44	20241028	182900	18330511	1986	1986	1986	1986	0
45	20241028	182800	18330511	1986	1986	1986	1986	0
46	20241028	182700	18330511	1986	1986	1986	1986	0
47	20241028	182600	18330511	1986	1986	1986	1986	0
48	20241028	182500	18330511	1986	1986	1986	1986	0
49	20241028	182400	18330511	1986	1986	1986	1986	0
50	20241028	182300	18330511	1986	1986	1986	1986	0
51	20241028	182200	18330511	1986	1986	1986	1986	0
52	20241028	182100	18330511	1986	1986	1986	1986	0
53	20241028	182000	18330511	1986	1986	1986	1986	0
54	20241028	181900	18330511	1986	1986	1986	1986	0
55	20241028	181800	18330511	1986	1986	1986	1986	0
56	20241028	181700	18330511	1986	1986	1986	1986	0
57	20241028	181600	18330511	1986	1986	1986	1986	0
58	20241028	181500	18330511	1986	1986	1986	1986	0
59	20241028	181400	18330511	1986	1986	1986	1986	0
60	20241028	181300	18330511	1986	1986	1986	1986	0
61	20241028	181200	18330511	1986	1986	1986	1986	0
62	20241028	181100	18330511	1986	1986	1986	1986	2
63	20241028	181000	18330511	1986	1986	1986	1986	0
64	20241028	180900	18330511	1986	1986	1986	1986	0
65	20241028	180800	18330511	1986	1986	1986	1986	0
66	20241028	180700	18330511	1986	1986	1986	1986	0
67	20241028	180600	18330511	1986	1986	1986	1986	0
68	20241028	180500	18330511	1986	1986	1986	1986	0
69	20241028	180400	18330511	1986	1986	1986	1986	0
70	20241028	180300	18330511	1986	1986	1986	1986	0
71	20241028	180200	18330511	1986	1986	1986	1986	0
72	20241028	180100	18330511	1986	1986	1986	1986	0
73	20241028	180000	18330511	1986	1986	1986	1986	0
74	20241028	175900	18330511	1986	1986	1986	1986	0
75	20241028	175800	18330511	1986	1986	1986	1986	0
76	20241028	175700	18330511	1986	1986	1986	1986	0
77	20241028	175600	18330511	1986	1986	1986	1986	0
78	20241028	175500	18330511	1986	1986	1986	1986	0
79	20241028	175400	18330511	1986	1986	1986	1986	0
80	20241028	175300	18330511	1986	1986	1986	1986	0
81	20241028	175200	18330511	1986	1986	1986	1986	0
82	20241028	175100	18330511	1986	1986	1986	1986	0
83	20241028	175000	18330511	1986	1986	1986	1986	0
84	20241028	174900	18330511	1986	1986	1986	1986	0
85	20241028	174800	18330511	1986	1986	1986	1986	0
86	20241028	174700	18330511	1986	1986	1986	1986	0
87	20241028	174600	18330511	1986	1986	1986	1986	0
88	20241028	174500	18330511	1986	1986	1986	1986	0
89	20241028	174400	18330511	1986	1986	1986	1986	0
90	20241028	174300	18330511	1986	1986	1986	1986	0
91	20241028	174200	18330511	1986	1986	1986	1986	0
92	20241028	174100	18330511	1986	1986	1986	1986	2
93	20241028	174000	18330511	1986	1986	1986	1986	0
94	20241028	173900	18330511	1986	1986	1986	1986	0
95	20241028	173800	18330511	1986	1986	1986	1986	0
96	20241028	173700	18330511	1986	1986	1986	1986	0
97	20241028	173600	18330511	1986	1986	1986	1986	0
98	20241028	173500	18330511	1986	1986	1986	1986	0
99	20241028	173400	18330511	1986	1986	1986	1986	0
100	20241028	173300	18330511	1986	1986	1986	1986	0
101	20241028	173200	18330511	1986	1986	1986	1986	0
102	20241028	173100	18330511	1986	1986	1986	1986	0
103	20241028	173000	18330511	1986	1986	1986	1986	0
104	20241028	172900	18330511	1986	1986	1986	1986	0
105	20241028	172800	18330511	1986	1986	1986	1986	0
106	20241028	172700	18330511	1986	1986	1986	1986	0
107	20241028	172600	18330511	1986	1986	1986	1986	0
108	20241028	172500	18330511	1986	1986	1986	1986	0
109	20241028	172400	18330511	1986	1986	1986	1986	0
110	20241028	172300	18330511	1986	1986	1986	1986	0
111	20241028	172200	18330511	1986	1986	1986	1986	0
112	20241028	172100	18330511	1986	1986	1986	1986	0
113	20241028	172000	18330511	1986	1986	1986	1986	0
114	20241028	171900	18330511	1986	1986	1986	1986	0
115	20241028	171800	18330511	1986	1986	1986	1986	0
116	20241028	171700	18330511	1986	1986	1986	1986	0
117	20241028	171600	18330511	1986	1986	1986	1986	0
118	20241028	171500	18330511	1986	1986	1986	1986	0
119	20241028	171400	18330511	1986	1986	1986	1986	0
120	20241028	171300	18330511	1986	1986	1986	1986	0
121	20241028	171200	18330511	1986	1986	1986	1986	0
122	20241028	171100	18330511	1986	1986	1986	1986	2
123	20241028	171000	18330511	1986	1986	1986	1986	0
124	20241028	170900	18330511	1986	1986	1986	1986	0
125	20241028	170800	18330511	1986	1986	1986	1986	0
126	20241028	170700	18330511	1986	1986	1986	1986	0
127	20241028	170600	18330511	1986	1986	1986	1986	0
128	20241028	170500	18330511	1986	1986	1986	1986	0
129	20241028	170400	18330511	1986	1986	1986	1986	0
130	20241028	170300	18330511	1986	1986	1986	1986	0
131	20241028	170200	18330511	1986	1986	1986	1986	0
132	20241028	170100	18330511	1986	1986	1986	1986	0
133	20241028	170000	18330511	1986	1986	1986	1986	0
134	20241028	165900	18330511	1986	1986	1986	1986	0
135	20241028	165800	18330511	1986	1986	1986	1986	0
136	20241028	165700	18330511	1986	1986	1986	1986	0
137	20241028	165600	18330511	1986	1986	1986	1986	0
138	20241028	165500	18330511	1986	1986	1986	1986	0
139	20241028	165400	18330511	1986	1986	1986	1986	0
140	20241028	165300	18330511	1986	1986	1986	1986	0
141	20241028	165200	18330511	1986	1986	1986	1986	0
142	20241028	165100	18330511	1986	1986	1986	1986	0
143	20241028	165000	18330511	1986	1986	1986	1986	0
144	20241028	164900	18330511	1986	1986	1986	1986	0
145	20241028	164800	18330511	1986	1986	1986	1986	0
146	20241028	164700	18330511	1986	1986	1986	1986	0
147	20241028	164600	18330511	1986	1986	1986	1986	0
148	20241028	164500	18330511	1986	1986	1986	1986	0
149	20241028	164400	18330511	1986	1986	1986	1986	0
150	20241028	164300	18330511	1986	1986	1986	1986	0
151	20241028	164200	18330511	1986	1986	1986	1986	0
152	20241028	164100	18330511	1986	1986	1986	1986	2
153	20241028	164000	18330511	1986	1986	1986	1986	0
154	20241028	163900	18330511	1986	1986	1986	1986	0
155	20241028	163800	18330511	1986	1986	1986	1986	0
156	20241028	163700	18330511	1986	1986	1986	1986	0
157	20241028	163600	18330511	1986	1986	1986	1986	0
158	20241028	163500	18330511	1986	1986	1986	1986	0
159	20241028	163400	18330511	1986	1986	1986	1986	0
160	20241028	163300	18330511	1986	1986	1986	1986	0
161	20241028	163200	18330511	1986	1986	1986	1986	0
162	20241028	163100	18330511	1986	1986	1986	1986	0
163	20241028	163000	18330511	1986	1986	1986	1986	0
164	20241028	162900	18330511	1986	1986	1986	1986	0
165	20241028	162800	18330511	1986	1986	1986	1986	0
166	20241028	162700	18330511	1986	1986	1986	1986	0
167	20241028	162600	18330511	1986	1986	1986	1986	0
168	20241028	162500	18330511	1986	1986	1986	1986	0
169	20241028	162400	18330511	1986	1986	1986	1986	0
170	20241028	162300	18330511	1986	1986	1986	1986	0
171	20241028	162200	18330511	1986	1986	1986	1986	0
172	20241028	162100	18330511	1986	1986	1986	1986	0
173	20241028	162000	18330511	1986	1986	1986	1986	0
174	20241028	161900	18330511	1986	1986	1986	1986	0
175	20241028	161800	18330511	1986	1986	1986	1986	0
176	20241028	161700	18330511	1986	1986	1986	1986	0
177	20241028	161600	18330511	1986	1986	1986	1986	0
178	20241028	161500	18330511	1986	1986	1986	1986	0
179	20241028	161400	18330511	1986	1986	1986	1986	0
180	20241028	161300	18330511	1986	1986	1986	1986	0
181	20241028	161200	18330511	1986	1986	1986	1986	0
182	20241028	161100	18330511	1986	1986	1986	1986	2
183	20241028	161000	18330511	1986	1986	1986	1986	0
184	20241028	160900	18330511	1986	1986	1986	1986	0
185	20241028	160800	18330511	1986	1986	1986	1986	0
186	20241028	160700	18330511	1986	1986	1986	1986	0
187	20241028	160600	18330511	1986	1986	1986	1986	0
188	20241028	160500	18330511	1986	1986	1986	1986	0
189	20241028	160400	18330511	1986	1986	1986	1986	0
190	20241028	160300	18330511	1986	1986	1986	1986	0
191	20241028	160200	18330511	1986	1986	1986	1986	0
192	20241028	160100	18330511	1986	1986	1986	1986	0
193	20241028	160000	18330511	1986	1986	1986	1986	0
194	20241028	155900	18330511	1986	1986	1986	1986	0
195	20241028	155800	18330511	1986	1986	1986	1986	0
196	20241028	155700	18330511	1986	1986	1986	1986	0
197	20241028	155600	18330511	1986	1986	1986	1986	0
198	20241028	155500	18330511	1986	1986	1986	1986	0
199	20241028	155400	18330511	1986	1986	1986	1986	0
200	20241028	155300	18330511	1986	1986	1986	1986	0
201	20241028	155200	18330511	1986	1986	1986	1986	0
202	20241028	155100	18330511	1986	1986	1986	1986	0
203	20241028	155000	18330511	1986	1986	1986	1986	0
204	20241028	154900	18330511	1986	1986	1986	1986	0
205	20241028	154800	18330511	1986	1986	1986	1986	0
206	20241028	154700	18330511	1986	1986	1986	1986	0
207	20241028	154600	18330511	1986	1986	1986	1986	0
208	20241028	154500	18330511	1986	1986	1986	1986	0
209	20241028	154400	18330511	1986	1986	1986	1986	0
210	20241028	154300	18330511	1986	1986	1986	1986	0
211	20241028	154200	18330511	1986	1986	1986	1986	0
212	20241028	154100	18330511	1986	1986	1986	1986	2
213	20241028	154000	18330511	1986	1986	1986	1986	0
214	20241028	153900	18330511	1986	1986	1986	1986	0
215	20241028	153800	18330511	1986	1986	1986	1986	0
216	20241028	153700	18330511	1986	1986	1986	1986	0
217	20241028	153600	18330511	1986	1986	1986	1986	0
218	20241028	153500	18330511	1986	1986	1986	1986	0
219	20241028	153400	18330511	1986	1986	1986	1986	0
220	20241028	153300	18330511	1986	1986	1986	1986	0
221	20241028	153200	18330511	1986	1986	1986	1986	0
222	20241028	153100	18330511	1986	1986	1986	1986	0
223	20241028	153000	18330511	1986	1986	1986	1986	0
224	20241028	152900	18330511	1986	1986	1986	1986	0
225	20241028	152800	18330511	1986	1986	1986	1986	0
226	20241028	152700	18330511	1986	1986	1986	1986	0
227	20241028	152600	18330511	1986	1986	1986	1986	0
228	20241028	152500	18330511	1986	1986	1986	1986	0
229	20241028	152400	18330511	1986	1986	1986	1986	0
230	20241028	152300	18330511	1986	1986	1986	1986	0
231	20241028	152200	18330511	1986	1986	1986	1986	0
232	20241028	152100	18330511	1986	1986	1986	1986	0
233	20241028	152000	18330511	1986	1986	1986	1986	0
234	20241028	151900	18330511	1986	1986	1986	1986	2
235	20241028	151800	18326539	1986	1986	1986	1986	20
236	20241028	151700	18286819	1986	1986	1986	1986	2
237	20241028	151600	18282847	1986	1986	1986	1986	0
238	20241028	151500	18282847	1986	1986	1986	1986	0
239	20241028	151400	18282847	1986	1985	1986	1985	102
240	20241028	151300	18080346	1985	1985	1985	1985	0
241	20241028	151200	18080346	1985	1985	1985	1985	0
242	20241028	151100	18080346	1985	1985	1985	1985	0
243	20241028	151000	18080346	1985	1985	1985	1985	0
244	20241028	150900	18080346	1985	1985	1985	1985	50
245	20241028	150800	17981096	1985	1985	1985	1985	0
246	20241028	150700	17981096	1985	1985	1985	1985	0
247	20241028	150600	17981096	1985	1985	1985	1985	0
248	20241028	150500	17981096	1985	1985	1985	1985	0
249	20241028	150400	17981096	1985	1985	1985	1985	0
250	20241028	150300	17981096	1985	1985	1985	1985	0
251	20241028	150200	17981096	1985	1985	1985	1985	0
252	20241028	150100	17981096	1985	1985	1985	1985	0
253	20241028	150000	17981096	1985	1985	1985	1985	0
254	20241028	145900	17981096	1985	1985	1985	1985	1
255	20241028	145800	17979111	1985	1985	1985	1985	2
256	20241028	145700	17975141	1985	1985	1985	1985	0
257	20241028	145600	17975141	1985	1985	1985	1985	1
258	20241028	145500	17973156	1985	1985	1985	1985	1
259	20241028	145400	17971171	1984	1984	1984	1984	21
260	20241028	145300	17929507	1983	1983	1983	1983	0
261	20241028	145200	17929507	1983	1983	1983	1983	0
262	20241028	145100	17929507	1983	1983	1983	1983	0
263	20241028	145000	17929507	1983	1984	1984	1983	360
264	20241028	144900	17215567	1984	1984	1984	1984	30
265	20241028	144800	17156047	1984	1984	1984	1984	31
266	20241028	144700	17094543	1983	1983	1983	1983	0
267	20241028	144600	17094543	1983	1983	1983	1983	50
268	20241028	144500	16995393	1983	1983	1983	1983	0
269	20241028	144400	16995393	1983	1983	1983	1983	0
270	20241028	144300	16995393	1983	1983	1983	1983	0
271	20241028	144200	16995393	1983	1983	1983	1983	100
272	20241028	144100	16797093	1986	1986	1986	1986	0
273	20241028	144000	16797093	1986	1986	1986	1986	0
274	20241028	143900	16797093	1986	1986	1986	1986	0
275	20241028	143800	16797093	1986	1986	1986	1986	0
276	20241028	143700	16797093	1986	1984	1986	1984	6
277	20241028	143600	16785185	1984	1984	1984	1984	18
278	20241028	143500	16749473	1986	1986	1986	1986	2
279	20241028	143400	16745501	1986	1986	1986	1986	0
280	20241028	143300	16745501	1986	1986	1986	1986	0
281	20241028	143200	16745501	1986	1986	1986	1986	2
282	20241028	143100	16741529	1984	1984	1984	1984	18
283	20241028	143000	16705817	1986	1986	1986	1986	0
284	20241028	142900	16705817	1986	1986	1986	1986	0
285	20241028	142800	16705817	1986	1986	1986	1986	0
286	20241028	142700	16705817	1986	1986	1986	1986	2
287	20241028	142600	16701845	1983	1983	1983	1983	221
288	20241028	142500	16263602	1983	1983	1983	1983	0
289	20241028	142400	16263602	1983	1983	1983	1983	0
290	20241028	142300	16263602	1983	1983	1983	1983	137
291	20241028	142200	15991931	1986	1986	1986	1986	0
292	20241028	142100	15991931	1986	1986	1986	1986	0
293	20241028	142000	15991931	1986	1986	1986	1986	0
294	20241028	141900	15991931	1986	1986	1986	1986	0
295	20241028	141800	15991931	1986	1986	1986	1986	0
296	20241028	141700	15991931	1986	1986	1986	1986	0
297	20241028	141600	15991931	1986	1986	1986	1986	0
298	20241028	141500	15991931	1986	1986	1986	1986	0
299	20241028	141400	15991931	1986	1986	1986	1986	0
300	20241028	141300	15991931	1986	1986	1986	1986	2
301	20241028	141200	15987959	1986	1986	1986	1986	0
302	20241028	141100	15987959	1986	1986	1986	1986	0
303	20241028	141000	15987959	1986	1986	1986	1986	0
304	20241028	140900	15987959	1986	1986	1986	1986	0
305	20241028	140800	15987959	1986	1986	1986	1986	0
306	20241028	140700	15987959	1986	1985	1986	1985	104
307	20241028	140600	15781517	1986	1985	1986	1985	78
308	20241028	140500	15626684	1985	1985	1985	1985	171
309	20241028	140400	15287249	1985	1985	1985	1985	0
310	20241028	140300	15287249	1985	1985	1985	1985	0
311	20241028	140200	15287249	1985	1985	1985	1985	0
312	20241028	140100	15287249	1985	1985	1985	1985	0
313	20241028	140000	15287249	1985	1983	1985	1983	495
314	20241028	135900	14305102	1983	1980	1983	1980	300
315	20241028	135800	13710325	1980	1980	1980	1980	0
316	20241028	135700	13710325	1980	1980	1980	1980	2
317	20241028	135600	13706365	1979	1979	1979	1979	0
318	20241028	135500	13706365	1979	1979	1979	1979	0
319	20241028	135400	13706365	1979	1979	1979	1979	0
320	20241028	135300	13706365	1979	1979	1979	1979	0
321	20241028	135200	13706365	1979	1979	1979	1979	0
322	20241028	135100	13706365	1979	1979	1979	1979	17
323	20241028	135000	13672722	1980	1980	1980	1980	0
324	20241028	134900	13672722	1980	1980	1980	1980	0
325	20241028	134800	13672722	1980	1980	1980	1980	2
326	20241028	134700	13668762	1980	1980	1980	1980	0
327	20241028	134600	13668762	1980	1980	1980	1980	0
328	20241028	134500	13668762	1980	1980	1980	1980	2
329	20241028	134400	13664802	1979	1979	1979	1979	0
330	20241028	134300	13664802	1979	1979	1979	1979	0
331	20241028	134200	13664802	1979	1979	1979	1979	0
332	20241028	134100	13664802	1979	1980	1980	1979	20
333	20241028	134000	13625219	1979	1979	1979	1979	0
334	20241028	133900	13625219	1979	1979	1979	1979	0
335	20241028	133800	13625219	1979	1979	1979	1979	36
336	20241028	133700	13553975	1979	1979	1979	1979	0
337	20241028	133600	13553975	1979	1979	1979	1979	0
338	20241028	133500	13553975	1979	1979	1979	1979	0
339	20241028	133400	13553975	1979	1979	1979	1979	1
340	20241028	133300	13551996	1979	1979	1979	1979	0
341	20241028	133200	13551996	1979	1979	1979	1979	2
342	20241028	133100	13548038	1979	1979	1979	1979	0
343	20241028	133000	13548038	1979	1979	1979	1979	0
344	20241028	132900	13548038	1979	1979	1979	1979	0
345	20241028	132800	13548038	1979	1979	1979	1979	12
346	20241028	132700	13524290	1978	1978	1978	1978	18
347	20241028	132600	13488686	1979	1979	1979	1979	2
348	20241028	132500	13484728	1978	1978	1978	1978	38
349	20241028	132400	13409564	1978	1978	1978	1978	2
350	20241028	132300	13405608	1977	1977	1977	1977	10
351	20241028	132200	13385838	1977	1977	1977	1977	20
352	20241028	132100	13346298	1977	1977	1977	1977	18
353	20241028	132000	13310712	1977	1977	1977	1977	0
354	20241028	131900	13310712	1977	1978	1978	1977	370
355	20241028	131800	12578854	1979	1979	1979	1979	0
356	20241028	131700	12578854	1979	1979	1979	1979	0
357	20241028	131600	12578854	1979	1979	1979	1979	18
358	20241028	131500	12543232	1979	1979	1979	1979	0
359	20241028	131400	12543232	1979	1979	1979	1979	0
360	20241028	131300	12543232	1979	1979	1979	1979	3
361	20241028	131200	12537295	1982	1982	1982	1982	50
362	20241028	131100	12438195	1982	1980	1982	1980	19
363	20241028	131000	12400573	1980	1980	1980	1980	0
364	20241028	130900	12400573	1980	1980	1980	1980	18
365	20241028	130800	12364933	1979	1979	1979	1979	0
366	20241028	130700	12364933	1979	1979	1979	1979	0
367	20241028	130600	12364933	1979	1979	1979	1979	0
368	20241028	130500	12364933	1979	1979	1979	1979	0
369	20241028	130400	12364933	1979	1979	1979	1979	50
370	20241028	130300	12265983	1982	1982	1982	1982	51
371	20241028	130200	12164901	1982	1978	1982	1978	71
372	20241028	130100	12024459	1980	1980	1980	1980	0
373	20241028	130000	12024459	1980	1980	1980	1980	17
374	20241028	125900	11990799	1981	1981	1981	1981	0
375	20241028	125800	11990799	1981	1981	1981	1981	0
376	20241028	125700	11990799	1981	1981	1981	1981	0
377	20241028	125600	11990799	1981	1981	1981	1981	17
378	20241028	125500	11957122	1981	1981	1981	1981	0
379	20241028	125400	11957122	1981	1981	1981	1981	1
380	20241028	125300	11955141	1982	1982	1982	1982	0
381	20241028	125200	11955141	1982	1982	1982	1982	0
382	20241028	125100	11955141	1982	1982	1982	1982	0
383	20241028	125000	11955141	1982	1982	1982	1982	0
384	20241028	124900	11955141	1982	1982	1982	1982	0
385	20241028	124800	11955141	1982	1982	1982	1982	0
386	20241028	124700	11955141	1982	1982	1982	1982	0
387	20241028	124600	11955141	1982	1979	1982	1979	371
388	20241028	124500	11220352	1979	1979	1979	1979	0
389	20241028	124400	11220352	1979	1979	1979	1979	0
390	20241028	124300	11220352	1979	1979	1979	1979	0
391	20241028	124200	11220352	1979	1979	1979	1979	0
392	20241028	124100	11220352	1979	1979	1979	1979	18
393	20241028	124000	11184730	1979	1979	1979	1979	0
394	20241028	123900	11184730	1979	1979	1979	1979	0
395	20241028	123800	11184730	1979	1979	1979	1979	0
396	20241028	123700	11184730	1979	1979	1979	1979	18
397	20241028	123600	11149108	1978	1978	1978	1978	0
398	20241028	123500	11149108	1978	1978	1978	1978	0
399	20241028	123400	11149108	1978	1978	1978	1978	67
400	20241028	123300	11016582	1978	1978	1978	1978	18
401	20241028	123200	10980978	1978	1978	1978	1978	0
402	20241028	123100	10980978	1978	1978	1978	1978	0
403	20241028	123000	10980978	1978	1978	1978	1978	0
404	20241028	122900	10980978	1978	1978	1978	1978	0
405	20241028	122800	10980978	1978	1978	1978	1978	0
406	20241028	122700	10980978	1978	1978	1978	1978	0
407	20241028	122600	10980978	1978	1978	1978	1978	18
408	20241028	122500	10945374	1978	1978	1978	1978	0
409	20241028	122400	10945374	1978	1978	1978	1978	0
410	20241028	122300	10945374	1978	1978	1978	1978	0
411	20241028	122200	10945374	1978	1978	1978	1978	0
412	20241028	122100	10945374	1978	1978	1978	1978	0
413	20241028	122000	10945374	1978	1978	1978	1978	0
414	20241028	121900	10945374	1978	1978	1978	1978	0
415	20241028	121800	10945374	1978	1978	1978	1978	0
416	20241028	121700	10945374	1978	1978	1978	1978	4
417	20241028	121600	10937462	1978	1978	1978	1978	18
418	20241028	121500	10901858	1977	1977	1977	1977	64
419	20241028	121400	10775330	1976	1976	1976	1976	0
420	20241028	121300	10775330	1976	1976	1976	1976	0
421	20241028	121200	10775330	1976	1976	1976	1976	0
422	20241028	121100	10775330	1976	1976	1976	1976	0
423	20241028	121000	10775330	1976	1976	1976	1976	0
424	20241028	120900	10775330	1976	1976	1976	1976	427
425	20241028	120800	9931578	1977	1977	1977	1977	0
426	20241028	120700	9931578	1977	1977	1977	1977	0
427	20241028	120600	9931578	1977	1977	1977	1977	18
428	20241028	120500	9895992	1977	1977	1977	1977	0
429	20241028	120400	9895992	1977	1977	1977	1977	18
430	20241028	120300	9860406	1976	1976	1976	1976	42
431	20241028	120200	9777414	1976	1976	1976	1976	0
432	20241028	120100	9777414	1976	1976	1976	1976	0
433	20241028	120000	9777414	1976	1976	1976	1976	0
434	20241028	115900	9777414	1976	1976	1976	1976	31
435	20241028	115800	9716158	1976	1976	1976	1976	234
436	20241028	115700	9253774	1976	1976	1976	1976	0
437	20241028	115600	9253774	1976	1976	1976	1976	17
438	20241028	115500	9220182	1976	1976	1976	1976	34
439	20241028	115400	9152998	1976	1976	1976	1976	0
440	20241028	115300	9152998	1976	1976	1976	1976	0
441	20241028	115200	9152998	1976	1976	1976	1976	0
442	20241028	115100	9152998	1976	1976	1976	1976	0
443	20241028	115000	9152998	1976	1976	1976	1976	0
444	20241028	114900	9152998	1976	1976	1976	1976	0
445	20241028	114800	9152998	1976	1976	1976	1976	0
446	20241028	114700	9152998	1976	1976	1976	1976	0
447	20241028	114600	9152998	1976	1976	1976	1976	0
448	20241028	114500	9152998	1976	1976	1976	1976	0
449	20241028	114400	9152998	1976	1976	1976	1976	0
450	20241028	114300	9152998	1976	1976	1976	1976	0
451	20241028	114200	9152998	1976	1976	1976	1976	0
452	20241028	114100	9152998	1976	1976	1976	1976	18
453	20241028	114000	9117430	1976	1976	1976	1976	0
454	20241028	113900	9117430	1976	1976	1976	1976	19
455	20241028	113800	9079886	1975	1975	1975	1975	0
456	20241028	113700	9079886	1975	1975	1975	1975	248
457	20241028	113600	8590086	1975	1975	1975	1975	1
458	20241028	113500	8588111	1974	1974	1974	1974	0
459	20241028	113400	8588111	1974	1974	1974	1974	0
460	20241028	113300	8588111	1974	1974	1974	1974	2391
461	20241028	113200	3868277	1973	1973	1974	1973	180
462	20241028	113100	3513050	1973	1973	1973	1973	18
463	20241028	113000	3477536	1973	1973	1973	1973	0
464	20241028	112900	3477536	1973	1973	1973	1973	0
465	20241028	112800	3477536	1973	1973	1973	1973	0
466	20241028	112700	3477536	1973	1973	1973	1973	0
467	20241028	112600	3477536	1973	1973	1973	1973	18
468	20241028	112500	3442022	1973	1973	1973	1973	0
469	20241028	112400	3442022	1973	1973	1973	1973	0
470	20241028	112300	3442022	1973	1973	1973	1973	0
471	20241028	112200	3442022	1973	1973	1973	1973	0
472	20241028	112100	3442022	1973	1973	1973	1973	18
473	20241028	112000	3406508	1973	1973	1973	1973	18
474	20241028	111900	3370994	1973	1973	1973	1973	0
475	20241028	111800	3370994	1973	1973	1973	1973	0
476	20241028	111700	3370994	1973	1973	1973	1973	0
477	20241028	111600	3370994	1973	1973	1973	1973	0
478	20241028	111500	3370994	1973	1973	1973	1973	277
479	20241028	111400	2824473	1973	1973	1973	1973	0
480	20241028	111300	2824473	1973	1973	1973	1973	0
481	20241028	111200	2824473	1973	1973	1973	1973	0
482	20241028	111100	2824473	1973	1973	1973	1973	18
483	20241028	111000	2788959	1973	1973	1973	1973	0
484	20241028	110900	2788959	1973	1973	1973	1973	0
485	20241028	110800	2788959	1973	1973	1973	1973	244
486	20241028	110700	2307547	1974	1974	1974	1974	0
487	20241028	110600	2307547	1974	1974	1974	1974	0
488	20241028	110500	2307547	1974	1974	1974	1974	0
489	20241028	110400	2307547	1974	1974	1974	1974	0
490	20241028	110300	2307547	1974	1974	1974	1974	0
491	20241028	110200	2307547	1974	1974	1974	1974	0
492	20241028	110100	2307547	1974	1974	1974	1974	18
493	20241028	110000	2272015	1974	1974	1974	1974	0
494	20241028	105900	2272015	1974	1974	1974	1974	0
495	20241028	105800	2272015	1974	1974	1974	1974	0
496	20241028	105700	2272015	1974	1974	1974	1974	0
497	20241028	105600	2272015	1974	1974	1974	1974	17
498	20241028	105500	2238457	1974	1974	1974	1974	0
499	20241028	105400	2238457	1974	1974	1974	1974	0
500	20241028	105300	2238457	1974	1974	1974	1974	0
501	20241028	105200	2238457	1974	1974	1974	1974	0
502	20241028	105100	2238457	1974	1974	1974	1974	17
503	20241028	105000	2204899	1973	1973	1973	1973	0
504	20241028	104900	2204899	1973	1973	1973	1973	0
505	20241028	104800	2204899	1973	1973	1973	1973	0
506	20241028	104700	2204899	1973	1973	1973	1973	0
507	20241028	104600	2204899	1973	1973	1973	1973	0
508	20241028	104500	2204899	1973	1973	1973	1973	18
509	20241028	104400	2169385	1973	1973	1973	1973	0
510	20241028	104300	2169385	1973	1973	1973	1973	0
511	20241028	104200	2169385	1973	1973	1973	1973	0
512	20241028	104100	2169385	1973	1973	1973	1973	0
513	20241028	104000	2169385	1973	1973	1973	1973	81
514	20241028	103900	2009572	1974	1974	1974	1974	72
515	20241028	103800	1867444	1973	1973	1973	1973	0
516	20241028	103700	1867444	1973	1973	1973	1973	0
517	20241028	103600	1867444	1973	1973	1973	1973	0
518	20241028	103500	1867444	1973	1973	1973	1973	0
519	20241028	103400	1867444	1973	1973	1973	1973	0
520	20241028	103300	1867444	1973	1973	1973	1973	0
521	20241028	103200	1867444	1973	1973	1973	1973	30
522	20241028	103100	1808254	1973	1973	1973	1973	0
523	20241028	103000	1808254	1973	1973	1973	1973	0
524	20241028	102900	1808254	1973	1973	1973	1973	20
525	20241028	102800	1768794	1973	1974	1974	1973	26
526	20241028	102700	1717495	1972	1972	1972	1972	0
527	20241028	102600	1717495	1972	1972	1972	1972	75
528	20241028	102500	1569595	1972	1972	1972	1972	0
529	20241028	102400	1569595	1972	1972	1972	1972	0
530	20241028	102300	1569595	1972	1972	1972	1972	1
531	20241028	102200	1567623	1972	1972	1972	1972	1
532	20241028	102100	1565651	1971	1971	1971	1971	0
533	20241028	102000	1565651	1971	1971	1971	1971	20
534	20241028	101900	1526231	1971	1971	1971	1971	8
535	20241028	101800	1510463	1970	1970	1970	1970	8
536	20241028	101700	1494703	1970	1972	1972	1970	9
537	20241028	101600	1476971	1969	1969	1969	1969	18
538	20241028	101500	1441529	1969	1969	1969	1969	0
539	20241028	101400	1441529	1969	1969	1969	1969	0
540	20241028	101300	1441529	1969	1969	1969	1969	0
541	20241028	101200	1441529	1969	1969	1969	1969	0
542	20241028	101100	1441529	1969	1969	1969	1969	18
543	20241028	101000	1406087	1969	1969	1969	1969	0
544	20241028	100900	1406087	1969	1969	1969	1969	0
545	20241028	100800	1406087	1969	1969	1969	1969	18
546	20241028	100700	1370645	1969	1969	1969	1969	0
547	20241028	100600	1370645	1969	1969	1969	1969	0
548	20241028	100500	1370645	1969	1969	1969	1969	55
549	20241028	100400	1262350	1969	1969	1969	1969	0
550	20241028	100300	1262350	1969	1969	1969	1969	0
551	20241028	100200	1262350	1969	1969	1969	1969	0
552	20241028	100100	1262350	1969	1969	1969	1969	0
553	20241028	100000	1262350	1969	1969	1969	1969	0
554	20241028	095900	1262350	1969	1969	1969	1969	0
555	20241028	095800	1262350	1969	1969	1969	1969	0
556	20241028	095700	1262350	1969	1969	1969	1969	0
557	20241028	095600	1262350	1969	1969	1969	1969	0
558	20241028	095500	1262350	1969	1969	1969	1969	0
559	20241028	095400	1262350	1969	1969	1969	1969	0
560	20241028	095300	1262350	1969	1969	1969	1969	0
561	20241028	095200	1262350	1969	1969	1969	1969	1
562	20241028	095100	1260381	1968	1968	1968	1968	0
563	20241028	095000	1260381	1968	1968	1968	1968	0
564	20241028	094900	1260381	1968	1968	1968	1968	0
565	20241028	094800	1260381	1968	1968	1968	1968	1
566	20241028	094700	1258413	1970	1969	1970	1969	54
567	20241028	094600	1152069	1968	1968	1968	1968	0
568	20241028	094500	1152069	1968	1968	1968	1968	73
569	20241028	094400	1008405	1969	1969	1969	1969	0
570	20241028	094300	1008405	1969	1969	1969	1969	0
571	20241028	094200	1008405	1969	1969	1969	1969	0
572	20241028	094100	1008405	1969	1969	1969	1969	27
573	20241028	094000	955242	1972	1972	1972	1972	1
574	20241028	093900	953270	1972	1972	1972	1972	0
575	20241028	093800	953270	1972	1972	1972	1972	1
576	20241028	093700	951298	1972	1972	1972	1972	0
577	20241028	093600	951298	1972	1972	1972	1972	0
578	20241028	093500	951298	1972	1972	1972	1972	0
579	20241028	093400	951298	1972	1972	1972	1972	0
580	20241028	093300	951298	1972	1972	1972	1972	1
581	20241028	093200	949326	1970	1971	1971	1970	40
582	20241028	093100	870506	1972	1972	1972	1972	18
583	20241028	093000	835010	1972	1972	1972	1972	0
584	20241028	092900	835010	1972	1972	1972	1972	0
585	20241028	092800	835010	1972	1972	1972	1972	20
586	20241028	092700	795570	1977	1977	1977	1977	0
587	20241028	092600	795570	1977	1977	1977	1977	0
588	20241028	092500	795570	1977	1977	1977	1977	0
589	20241028	092400	795570	1977	1977	1977	1977	0
590	20241028	092300	795570	1977	1977	1977	1977	0
591	20241028	092200	795570	1977	1977	1977	1977	0
592	20241028	092100	795570	1977	1977	1977	1977	0
593	20241028	092000	795570	1977	1977	1977	1977	0
594	20241028	091900	795570	1977	1977	1977	1977	1
595	20241028	091800	793593	1977	1977	1977	1977	0
596	20241028	091700	793593	1977	1977	1977	1977	0
597	20241028	091600	793593	1977	1977	1977	1977	0
598	20241028	091500	793593	1977	1977	1977	1977	252
599	20241028	091400	295389	1977	1977	1977	1977	0
600	20241028	091300	295389	1977	1977	1977	1977	0
601	20241028	091200	295389	1977	1977	1977	1977	0
602	20241028	091100	295389	1977	1977	1977	1977	5
603	20241028	091000	285504	1977	1977	1977	1977	0
604	20241028	090900	285504	1977	1977	1977	1977	0
605	20241028	090800	285504	1977	1977	1977	1977	0
606	20241028	090700	285504	1977	1977	1977	1977	0
607	20241028	090600	285504	1977	1977	1977	1977	0
608	20241028	090500	285504	1977	1977	1977	1977	0
609	20241028	090400	285504	1977	1977	1977	1977	15
610	20241028	090300	255849	1977	1977	1977	1977	1
611	20241028	090200	253872	1968	1968	1968	1968	100
612	20241028	090100	57072	1968	1968	1968	1968	0
613	20241028	090000	57072	1968	1968	1968	1968	29