KissMeData/025890/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	191100	21910970	1979	1979	1979	1979	163
3	20241029	191000	21910970	1979	1979	1979	1979	0
4	20241029	190900	21910970	1979	1979	1979	1979	0
5	20241029	190800	21910970	1979	1979	1979	1979	0
6	20241029	190700	21910970	1979	1979	1979	1979	0
7	20241029	190600	21910970	1979	1979	1979	1979	0
8	20241029	190500	21910970	1979	1979	1979	1979	0
9	20241029	190400	21910970	1979	1979	1979	1979	0
10	20241029	190300	21910970	1979	1979	1979	1979	0
11	20241029	190200	21910970	1979	1979	1979	1979	0
12	20241029	190100	21910970	1979	1979	1979	1979	0
13	20241029	190000	21910970	1979	1979	1979	1979	0
14	20241029	185900	21910970	1979	1979	1979	1979	0
15	20241029	185800	21910970	1979	1979	1979	1979	0
16	20241029	185700	21910970	1979	1979	1979	1979	0
17	20241029	185600	21910970	1979	1979	1979	1979	0
18	20241029	185500	21910970	1979	1979	1979	1979	0
19	20241029	185400	21910970	1979	1979	1979	1979	0
20	20241029	185300	21910970	1979	1979	1979	1979	0
21	20241029	185200	21910970	1979	1979	1979	1979	0
22	20241029	185100	21910970	1979	1979	1979	1979	0
23	20241029	185000	21910970	1979	1979	1979	1979	0
24	20241029	184900	21910970	1979	1979	1979	1979	0
25	20241029	184800	21910970	1979	1979	1979	1979	0
26	20241029	184700	21910970	1979	1979	1979	1979	0
27	20241029	184600	21910970	1979	1979	1979	1979	0
28	20241029	184500	21910970	1979	1979	1979	1979	0
29	20241029	184400	21910970	1979	1979	1979	1979	0
30	20241029	184300	21910970	1979	1979	1979	1979	0
31	20241029	184200	21910970	1979	1979	1979	1979	0
32	20241029	184100	21910970	1979	1979	1979	1979	163
33	20241029	184000	21910970	1979	1979	1979	1979	0
34	20241029	183900	21910970	1979	1979	1979	1979	0
35	20241029	183800	21910970	1979	1979	1979	1979	0
36	20241029	183700	21910970	1979	1979	1979	1979	0
37	20241029	183600	21910970	1979	1979	1979	1979	0
38	20241029	183500	21910970	1979	1979	1979	1979	0
39	20241029	183400	21910970	1979	1979	1979	1979	0
40	20241029	183300	21910970	1979	1979	1979	1979	0
41	20241029	183200	21910970	1979	1979	1979	1979	0
42	20241029	183100	21910970	1979	1979	1979	1979	0
43	20241029	183000	21910970	1979	1979	1979	1979	0
44	20241029	182900	21910970	1979	1979	1979	1979	0
45	20241029	182800	21910970	1979	1979	1979	1979	0
46	20241029	182700	21910970	1979	1979	1979	1979	0
47	20241029	182600	21910970	1979	1979	1979	1979	0
48	20241029	182500	21910970	1979	1979	1979	1979	0
49	20241029	182400	21910970	1979	1979	1979	1979	0
50	20241029	182300	21910970	1979	1979	1979	1979	0
51	20241029	182200	21910970	1979	1979	1979	1979	0
52	20241029	182100	21910970	1979	1979	1979	1979	0
53	20241029	182000	21910970	1979	1979	1979	1979	0
54	20241029	181900	21910970	1979	1979	1979	1979	0
55	20241029	181800	21910970	1979	1979	1979	1979	0
56	20241029	181700	21910970	1979	1979	1979	1979	0
57	20241029	181600	21910970	1979	1979	1979	1979	0
58	20241029	181500	21910970	1979	1979	1979	1979	0
59	20241029	181400	21910970	1979	1979	1979	1979	0
60	20241029	181300	21910970	1979	1979	1979	1979	0
61	20241029	181200	21910970	1979	1979	1979	1979	0
62	20241029	181100	21910970	1979	1979	1979	1979	163
63	20241029	181000	21910970	1979	1979	1979	1979	0
64	20241029	180900	21910970	1979	1979	1979	1979	0
65	20241029	180800	21910970	1979	1979	1979	1979	0
66	20241029	180700	21910970	1979	1979	1979	1979	0
67	20241029	180600	21910970	1979	1979	1979	1979	0
68	20241029	180500	21910970	1979	1979	1979	1979	0
69	20241029	180400	21910970	1979	1979	1979	1979	0
70	20241029	180300	21910970	1979	1979	1979	1979	0
71	20241029	180200	21910970	1979	1979	1979	1979	0
72	20241029	180100	21910970	1979	1979	1979	1979	0
73	20241029	180000	21910970	1979	1979	1979	1979	0
74	20241029	175900	21910970	1979	1979	1979	1979	0
75	20241029	175800	21910970	1979	1979	1979	1979	0
76	20241029	175700	21910970	1979	1979	1979	1979	0
77	20241029	175600	21910970	1979	1979	1979	1979	0
78	20241029	175500	21910970	1979	1979	1979	1979	0
79	20241029	175400	21910970	1979	1979	1979	1979	0
80	20241029	175300	21910970	1979	1979	1979	1979	0
81	20241029	175200	21910970	1979	1979	1979	1979	0
82	20241029	175100	21910970	1979	1979	1979	1979	0
83	20241029	175000	21910970	1979	1979	1979	1979	0
84	20241029	174900	21910970	1979	1979	1979	1979	0
85	20241029	174800	21910970	1979	1979	1979	1979	0
86	20241029	174700	21910970	1979	1979	1979	1979	0
87	20241029	174600	21910970	1979	1979	1979	1979	0
88	20241029	174500	21910970	1979	1979	1979	1979	0
89	20241029	174400	21910970	1979	1979	1979	1979	0
90	20241029	174300	21910970	1979	1979	1979	1979	0
91	20241029	174200	21910970	1979	1979	1979	1979	0
92	20241029	174100	21910970	1979	1979	1979	1979	163
93	20241029	174000	21910970	1979	1979	1979	1979	0
94	20241029	173900	21910970	1979	1979	1979	1979	0
95	20241029	173800	21910970	1979	1979	1979	1979	0
96	20241029	173700	21910970	1979	1979	1979	1979	0
97	20241029	173600	21910970	1979	1979	1979	1979	0
98	20241029	173500	21910970	1979	1979	1979	1979	0
99	20241029	173400	21910970	1979	1979	1979	1979	0
100	20241029	173300	21910970	1979	1979	1979	1979	0
101	20241029	173200	21910970	1979	1979	1979	1979	0
102	20241029	173100	21910970	1979	1979	1979	1979	0
103	20241029	173000	21910970	1979	1979	1979	1979	0
104	20241029	172900	21910970	1979	1979	1979	1979	0
105	20241029	172800	21910970	1979	1979	1979	1979	0
106	20241029	172700	21910970	1979	1979	1979	1979	0
107	20241029	172600	21910970	1979	1979	1979	1979	0
108	20241029	172500	21910970	1979	1979	1979	1979	0
109	20241029	172400	21910970	1979	1979	1979	1979	0
110	20241029	172300	21910970	1979	1979	1979	1979	0
111	20241029	172200	21910970	1979	1979	1979	1979	0
112	20241029	172100	21910970	1979	1979	1979	1979	0
113	20241029	172000	21910970	1979	1979	1979	1979	0
114	20241029	171900	21910970	1979	1979	1979	1979	0
115	20241029	171800	21910970	1979	1979	1979	1979	0
116	20241029	171700	21910970	1979	1979	1979	1979	0
117	20241029	171600	21910970	1979	1979	1979	1979	0
118	20241029	171500	21910970	1979	1979	1979	1979	0
119	20241029	171400	21910970	1979	1979	1979	1979	0
120	20241029	171300	21910970	1979	1979	1979	1979	0
121	20241029	171200	21910970	1979	1979	1979	1979	0
122	20241029	171100	21910970	1979	1979	1979	1979	163
123	20241029	171000	21910970	1979	1979	1979	1979	0
124	20241029	170900	21910970	1979	1979	1979	1979	0
125	20241029	170800	21910970	1979	1979	1979	1979	0
126	20241029	170700	21910970	1979	1979	1979	1979	0
127	20241029	170600	21910970	1979	1979	1979	1979	0
128	20241029	170500	21910970	1979	1979	1979	1979	0
129	20241029	170400	21910970	1979	1979	1979	1979	0
130	20241029	170300	21910970	1979	1979	1979	1979	0
131	20241029	170200	21910970	1979	1979	1979	1979	0
132	20241029	170100	21910970	1979	1979	1979	1979	0
133	20241029	170000	21910970	1979	1979	1979	1979	0
134	20241029	165900	21910970	1979	1979	1979	1979	0
135	20241029	165800	21910970	1979	1979	1979	1979	0
136	20241029	165700	21910970	1979	1979	1979	1979	0
137	20241029	165600	21910970	1979	1979	1979	1979	0
138	20241029	165500	21910970	1979	1979	1979	1979	0
139	20241029	165400	21910970	1979	1979	1979	1979	0
140	20241029	165300	21910970	1979	1979	1979	1979	0
141	20241029	165200	21910970	1979	1979	1979	1979	0
142	20241029	165100	21910970	1979	1979	1979	1979	0
143	20241029	165000	21910970	1979	1979	1979	1979	0
144	20241029	164900	21910970	1979	1979	1979	1979	0
145	20241029	164800	21910970	1979	1979	1979	1979	0
146	20241029	164700	21910970	1979	1979	1979	1979	0
147	20241029	164600	21910970	1979	1979	1979	1979	0
148	20241029	164500	21910970	1979	1979	1979	1979	0
149	20241029	164400	21910970	1979	1979	1979	1979	0
150	20241029	164300	21910970	1979	1979	1979	1979	0
151	20241029	164200	21910970	1979	1979	1979	1979	0
152	20241029	164100	21910970	1979	1979	1979	1979	163
153	20241029	164000	21910970	1979	1979	1979	1979	0
154	20241029	163900	21910970	1979	1979	1979	1979	0
155	20241029	163800	21910970	1979	1979	1979	1979	0
156	20241029	163700	21910970	1979	1979	1979	1979	0
157	20241029	163600	21910970	1979	1979	1979	1979	0
158	20241029	163500	21910970	1979	1979	1979	1979	0
159	20241029	163400	21910970	1979	1979	1979	1979	0
160	20241029	163300	21910970	1979	1979	1979	1979	0
161	20241029	163200	21910970	1979	1979	1979	1979	0
162	20241029	163100	21910970	1979	1979	1979	1979	0
163	20241029	163000	21910970	1979	1979	1979	1979	0
164	20241029	162900	21910970	1979	1979	1979	1979	0
165	20241029	162800	21910970	1979	1979	1979	1979	0
166	20241029	162700	21910970	1979	1979	1979	1979	0
167	20241029	162600	21910970	1979	1979	1979	1979	0
168	20241029	162500	21910970	1979	1979	1979	1979	0
169	20241029	162400	21910970	1979	1979	1979	1979	0
170	20241029	162300	21910970	1979	1979	1979	1979	0
171	20241029	162200	21910970	1979	1979	1979	1979	0
172	20241029	162100	21910970	1979	1979	1979	1979	0
173	20241029	162000	21910970	1979	1979	1979	1979	0
174	20241029	161900	21910970	1979	1979	1979	1979	0
175	20241029	161800	21910970	1979	1979	1979	1979	0
176	20241029	161700	21910970	1979	1979	1979	1979	0
177	20241029	161600	21910970	1979	1979	1979	1979	0
178	20241029	161500	21910970	1979	1979	1979	1979	0
179	20241029	161400	21910970	1979	1979	1979	1979	0
180	20241029	161300	21910970	1979	1979	1979	1979	0
181	20241029	161200	21910970	1979	1979	1979	1979	0
182	20241029	161100	21910970	1979	1979	1979	1979	163
183	20241029	161000	21910970	1979	1979	1979	1979	0
184	20241029	160900	21910970	1979	1979	1979	1979	0
185	20241029	160800	21910970	1979	1979	1979	1979	0
186	20241029	160700	21910970	1979	1979	1979	1979	0
187	20241029	160600	21910970	1979	1979	1979	1979	0
188	20241029	160500	21910970	1979	1979	1979	1979	0
189	20241029	160400	21910970	1979	1979	1979	1979	0
190	20241029	160300	21910970	1979	1979	1979	1979	0
191	20241029	160200	21910970	1979	1979	1979	1979	0
192	20241029	160100	21910970	1979	1979	1979	1979	0
193	20241029	160000	21910970	1979	1979	1979	1979	0
194	20241029	155900	21910970	1979	1979	1979	1979	0
195	20241029	155800	21910970	1979	1979	1979	1979	0
196	20241029	155700	21910970	1979	1979	1979	1979	0
197	20241029	155600	21910970	1979	1979	1979	1979	0
198	20241029	155500	21910970	1979	1979	1979	1979	0
199	20241029	155400	21910970	1979	1979	1979	1979	0
200	20241029	155300	21910970	1979	1979	1979	1979	0
201	20241029	155200	21910970	1979	1979	1979	1979	0
202	20241029	155100	21910970	1979	1979	1979	1979	0
203	20241029	155000	21910970	1979	1979	1979	1979	0
204	20241029	154900	21910970	1979	1979	1979	1979	0
205	20241029	154800	21910970	1979	1979	1979	1979	0
206	20241029	154700	21910970	1979	1979	1979	1979	0
207	20241029	154600	21910970	1979	1979	1979	1979	0
208	20241029	154500	21910970	1979	1979	1979	1979	0
209	20241029	154400	21910970	1979	1979	1979	1979	0
210	20241029	154300	21910970	1979	1979	1979	1979	0
211	20241029	154200	21910970	1979	1979	1979	1979	0
212	20241029	154100	21910970	1979	1979	1979	1979	163
213	20241029	154000	21910970	1979	1979	1979	1979	0
214	20241029	153900	21910970	1979	1979	1979	1979	0
215	20241029	153800	21910970	1979	1979	1979	1979	0
216	20241029	153700	21910970	1979	1979	1979	1979	0
217	20241029	153600	21910970	1979	1979	1979	1979	0
218	20241029	153500	21910970	1979	1979	1979	1979	0
219	20241029	153400	21910970	1979	1979	1979	1979	0
220	20241029	153300	21910970	1979	1979	1979	1979	0
221	20241029	153200	21910970	1979	1979	1979	1979	0
222	20241029	153100	21910970	1979	1979	1979	1979	0
223	20241029	153000	21910970	1979	1979	1979	1979	163
224	20241029	152900	21588393	1978	1978	1978	1978	0
225	20241029	152800	21588393	1978	1978	1978	1978	0
226	20241029	152700	21588393	1978	1978	1978	1978	0
227	20241029	152600	21588393	1978	1978	1978	1978	0
228	20241029	152500	21588393	1978	1978	1978	1978	0
229	20241029	152400	21588393	1978	1978	1978	1978	0
230	20241029	152300	21588393	1978	1978	1978	1978	0
231	20241029	152200	21588393	1978	1978	1978	1978	0
232	20241029	152100	21588393	1978	1978	1978	1978	0
233	20241029	152000	21588393	1978	1978	1978	1978	0
234	20241029	151900	21588393	1978	1978	1978	1978	0
235	20241029	151800	21588393	1978	1978	1978	1978	0
236	20241029	151700	21588393	1978	1978	1978	1978	0
237	20241029	151600	21588393	1978	1978	1978	1978	0
238	20241029	151500	21588393	1978	1978	1978	1978	0
239	20241029	151400	21588393	1978	1978	1978	1978	0
240	20241029	151300	21588393	1978	1978	1978	1978	0
241	20241029	151200	21588393	1978	1978	1978	1978	46
242	20241029	151100	21497405	1977	1977	1977	1977	0
243	20241029	151000	21497405	1977	1977	1977	1977	79
244	20241029	150900	21341222	1976	1976	1976	1976	0
245	20241029	150800	21341222	1976	1976	1976	1976	0
246	20241029	150700	21341222	1976	1976	1976	1976	0
247	20241029	150600	21341222	1976	1976	1976	1976	0
248	20241029	150500	21341222	1976	1976	1976	1976	0
249	20241029	150400	21341222	1976	1976	1976	1976	0
250	20241029	150300	21341222	1976	1976	1976	1976	1000
251	20241029	150200	19365222	1975	1975	1975	1975	0
252	20241029	150100	19365222	1975	1975	1975	1975	0
253	20241029	150000	19365222	1975	1975	1975	1975	0
254	20241029	145900	19365222	1975	1975	1975	1975	0
255	20241029	145800	19365222	1975	1975	1975	1975	0
256	20241029	145700	19365222	1975	1975	1975	1975	0
257	20241029	145600	19365222	1975	1975	1975	1975	4
258	20241029	145500	19357322	1975	1975	1975	1975	0
259	20241029	145400	19357322	1975	1975	1975	1975	0
260	20241029	145300	19357322	1975	1975	1975	1975	0
261	20241029	145200	19357322	1975	1975	1975	1975	0
262	20241029	145100	19357322	1975	1975	1975	1975	4
263	20241029	145000	19349422	1975	1975	1975	1975	0
264	20241029	144900	19349422	1975	1975	1975	1975	0
265	20241029	144800	19349422	1975	1975	1975	1975	0
266	20241029	144700	19349422	1975	1975	1975	1975	0
267	20241029	144600	19349422	1975	1975	1975	1975	4
268	20241029	144500	19341522	1975	1975	1975	1975	0
269	20241029	144400	19341522	1975	1975	1975	1975	0
270	20241029	144300	19341522	1975	1975	1975	1975	0
271	20241029	144200	19341522	1975	1975	1975	1975	0
272	20241029	144100	19341522	1975	1975	1975	1975	4
273	20241029	144000	19333622	1975	1975	1975	1975	4
274	20241029	143900	19325722	1975	1975	1975	1975	0
275	20241029	143800	19325722	1975	1975	1975	1975	0
276	20241029	143700	19325722	1975	1975	1975	1975	0
277	20241029	143600	19325722	1975	1975	1975	1975	0
278	20241029	143500	19325722	1975	1975	1975	1975	0
279	20241029	143400	19325722	1975	1975	1975	1975	0
280	20241029	143300	19325722	1975	1975	1975	1975	0
281	20241029	143200	19325722	1975	1975	1975	1975	0
282	20241029	143100	19325722	1975	1975	1975	1975	122
283	20241029	143000	19084772	1974	1974	1974	1974	40
284	20241029	142900	19005812	1974	1974	1974	1974	0
285	20241029	142800	19005812	1974	1974	1974	1974	0
286	20241029	142700	19005812	1974	1974	1974	1974	0
287	20241029	142600	19005812	1974	1974	1974	1974	379
288	20241029	142500	18257666	1974	1974	1974	1974	0
289	20241029	142400	18257666	1974	1974	1974	1974	162
290	20241029	142300	17937878	1975	1975	1975	1975	0
291	20241029	142200	17937878	1975	1975	1975	1975	0
292	20241029	142100	17937878	1975	1975	1975	1975	0
293	20241029	142000	17937878	1975	1975	1975	1975	22
294	20241029	141900	17894428	1975	1975	1975	1975	0
295	20241029	141800	17894428	1975	1975	1975	1975	0
296	20241029	141700	17894428	1975	1975	1975	1975	0
297	20241029	141600	17894428	1975	1975	1975	1975	0
298	20241029	141500	17894428	1975	1975	1975	1975	0
299	20241029	141400	17894428	1975	1975	1975	1975	0
300	20241029	141300	17894428	1975	1975	1975	1975	0
301	20241029	141200	17894428	1975	1975	1975	1975	0
302	20241029	141100	17894428	1975	1975	1975	1975	0
303	20241029	141000	17894428	1975	1975	1975	1975	0
304	20241029	140900	17894428	1975	1975	1975	1975	0
305	20241029	140800	17894428	1975	1975	1975	1975	0
306	20241029	140700	17894428	1975	1975	1975	1975	0
307	20241029	140600	17894428	1975	1975	1975	1975	0
308	20241029	140500	17894428	1975	1975	1975	1975	0
309	20241029	140400	17894428	1975	1975	1975	1975	0
310	20241029	140300	17894428	1975	1975	1975	1975	0
311	20241029	140200	17894428	1975	1975	1975	1975	0
312	20241029	140100	17894428	1975	1975	1975	1975	0
313	20241029	140000	17894428	1975	1975	1975	1975	0
314	20241029	135900	17894428	1975	1975	1975	1975	0
315	20241029	135800	17894428	1975	1975	1975	1975	380
316	20241029	135700	17143928	1974	1974	1974	1974	0
317	20241029	135600	17143928	1974	1974	1974	1974	0
318	20241029	135500	17143928	1974	1974	1974	1974	0
319	20241029	135400	17143928	1974	1974	1974	1974	0
320	20241029	135300	17143928	1974	1974	1974	1974	0
321	20241029	135200	17143928	1974	1974	1974	1974	0
322	20241029	135100	17143928	1974	1974	1974	1974	0
323	20241029	135000	17143928	1974	1974	1974	1974	0
324	20241029	134900	17143928	1974	1974	1974	1974	0
325	20241029	134800	17143928	1974	1974	1974	1974	0
326	20241029	134700	17143928	1974	1974	1974	1974	0
327	20241029	134600	17143928	1974	1974	1974	1974	0
328	20241029	134500	17143928	1974	1974	1974	1974	0
329	20241029	134400	17143928	1974	1974	1974	1974	80
330	20241029	134300	16986008	1975	1975	1975	1975	0
331	20241029	134200	16986008	1975	1975	1975	1975	0
332	20241029	134100	16986008	1975	1975	1975	1975	0
333	20241029	134000	16986008	1975	1975	1975	1975	30
334	20241029	133900	16926758	1975	1975	1975	1975	0
335	20241029	133800	16926758	1975	1975	1975	1975	0
336	20241029	133700	16926758	1975	1975	1975	1975	0
337	20241029	133600	16926758	1975	1975	1975	1975	0
338	20241029	133500	16926758	1975	1975	1975	1975	0
339	20241029	133400	16926758	1975	1975	1975	1975	451
340	20241029	133300	16036033	1975	1975	1975	1975	0
341	20241029	133200	16036033	1975	1975	1975	1975	0
342	20241029	133100	16036033	1975	1975	1975	1975	0
343	20241029	133000	16036033	1975	1975	1975	1975	0
344	20241029	132900	16036033	1975	1975	1975	1975	0
345	20241029	132800	16036033	1975	1975	1975	1975	0
346	20241029	132700	16036033	1975	1975	1975	1975	0
347	20241029	132600	16036033	1975	1975	1975	1975	0
348	20241029	132500	16036033	1975	1975	1975	1975	0
349	20241029	132400	16036033	1975	1975	1975	1975	0
350	20241029	132300	16036033	1975	1975	1975	1975	0
351	20241029	132200	16036033	1975	1975	1975	1975	457
352	20241029	132100	15133458	1975	1975	1975	1975	0
353	20241029	132000	15133458	1975	1975	1975	1975	0
354	20241029	131900	15133458	1975	1975	1975	1975	0
355	20241029	131800	15133458	1975	1975	1975	1975	0
356	20241029	131700	15133458	1975	1975	1975	1975	0
357	20241029	131600	15133458	1975	1975	1975	1975	325
358	20241029	131500	14491583	1976	1976	1976	1976	0
359	20241029	131400	14491583	1976	1976	1976	1976	21
360	20241029	131300	14450087	1976	1976	1976	1976	0
361	20241029	131200	14450087	1976	1976	1976	1976	0
362	20241029	131100	14450087	1976	1976	1976	1976	0
363	20241029	131000	14450087	1976	1976	1976	1976	0
364	20241029	130900	14450087	1976	1976	1976	1976	0
365	20241029	130800	14450087	1976	1976	1976	1976	0
366	20241029	130700	14450087	1976	1976	1976	1976	0
367	20241029	130600	14450087	1976	1976	1976	1976	0
368	20241029	130500	14450087	1976	1976	1976	1976	0
369	20241029	130400	14450087	1976	1976	1976	1976	0
370	20241029	130300	14450087	1976	1976	1976	1976	0
371	20241029	130200	14450087	1976	1976	1976	1976	0
372	20241029	130100	14450087	1976	1976	1976	1976	0
373	20241029	130000	14450087	1976	1976	1976	1976	0
374	20241029	125900	14450087	1976	1976	1976	1976	0
375	20241029	125800	14450087	1976	1976	1976	1976	0
376	20241029	125700	14450087	1976	1976	1976	1976	0
377	20241029	125600	14450087	1976	1976	1976	1976	0
378	20241029	125500	14450087	1976	1976	1976	1976	0
379	20241029	125400	14450087	1976	1976	1976	1976	0
380	20241029	125300	14450087	1976	1976	1976	1976	0
381	20241029	125200	14450087	1976	1976	1976	1976	0
382	20241029	125100	14450087	1976	1976	1976	1976	241
383	20241029	125000	13973871	1976	1976	1976	1976	0
384	20241029	124900	13973871	1976	1976	1976	1976	0
385	20241029	124800	13973871	1976	1976	1976	1976	0
386	20241029	124700	13973871	1976	1976	1976	1976	0
387	20241029	124600	13973871	1976	1976	1976	1976	0
388	20241029	124500	13973871	1976	1976	1976	1976	0
389	20241029	124400	13973871	1976	1976	1976	1976	0
390	20241029	124300	13973871	1976	1976	1976	1976	961
391	20241029	124200	12074935	1977	1977	1977	1977	0
392	20241029	124100	12074935	1977	1977	1977	1977	0
393	20241029	124000	12074935	1977	1977	1977	1977	0
394	20241029	123900	12074935	1977	1977	1977	1977	621
395	20241029	123800	10847218	1977	1977	1977	1977	0
396	20241029	123700	10847218	1977	1977	1977	1977	0
397	20241029	123600	10847218	1977	1977	1977	1977	0
398	20241029	123500	10847218	1977	1977	1977	1977	0
399	20241029	123400	10847218	1977	1977	1977	1977	202
400	20241029	123300	10447864	1978	1978	1978	1978	0
401	20241029	123200	10447864	1978	1978	1978	1978	0
402	20241029	123100	10447864	1978	1978	1978	1978	0
403	20241029	123000	10447864	1978	1978	1978	1978	0
404	20241029	122900	10447864	1978	1978	1978	1978	0
405	20241029	122800	10447864	1978	1978	1978	1978	0
406	20241029	122700	10447864	1978	1978	1978	1978	0
407	20241029	122600	10447864	1978	1978	1978	1978	0
408	20241029	122500	10447864	1978	1978	1978	1978	0
409	20241029	122400	10447864	1978	1978	1978	1978	0
410	20241029	122300	10447864	1978	1978	1978	1978	0
411	20241029	122200	10447864	1978	1978	1978	1978	0
412	20241029	122100	10447864	1978	1978	1978	1978	0
413	20241029	122000	10447864	1978	1978	1978	1978	0
414	20241029	121900	10447864	1978	1978	1978	1978	0
415	20241029	121800	10447864	1978	1978	1978	1978	0
416	20241029	121700	10447864	1978	1978	1978	1978	0
417	20241029	121600	10447864	1978	1978	1978	1978	0
418	20241029	121500	10447864	1978	1978	1978	1978	5
419	20241029	121400	10437974	1979	1979	1979	1979	0
420	20241029	121300	10437974	1979	1979	1979	1979	5
421	20241029	121200	10428079	1978	1978	1978	1978	0
422	20241029	121100	10428079	1978	1978	1978	1978	5
423	20241029	121000	10418189	1978	1978	1978	1978	0
424	20241029	120900	10418189	1978	1978	1978	1978	0
425	20241029	120800	10418189	1978	1978	1978	1978	0
426	20241029	120700	10418189	1978	1978	1978	1978	0
427	20241029	120600	10418189	1978	1978	1978	1978	0
428	20241029	120500	10418189	1978	1978	1978	1978	0
429	20241029	120400	10418189	1978	1978	1978	1978	0
430	20241029	120300	10418189	1978	1978	1978	1978	144
431	20241029	120200	10133357	1977	1977	1977	1977	0
432	20241029	120100	10133357	1977	1977	1977	1977	0
433	20241029	120000	10133357	1977	1977	1977	1977	0
434	20241029	115900	10133357	1977	1977	1977	1977	0
435	20241029	115800	10133357	1977	1977	1977	1977	0
436	20241029	115700	10133357	1977	1977	1977	1977	0
437	20241029	115600	10133357	1977	1977	1977	1977	0
438	20241029	115500	10133357	1977	1977	1977	1977	0
439	20241029	115400	10133357	1977	1977	1977	1977	0
440	20241029	115300	10133357	1977	1977	1977	1977	0
441	20241029	115200	10133357	1977	1977	1977	1977	0
442	20241029	115100	10133357	1977	1977	1977	1977	0
443	20241029	115000	10133357	1977	1977	1977	1977	0
444	20241029	114900	10133357	1977	1977	1977	1977	0
445	20241029	114800	10133357	1977	1977	1977	1977	0
446	20241029	114700	10133357	1977	1977	1977	1977	0
447	20241029	114600	10133357	1977	1977	1977	1977	0
448	20241029	114500	10133357	1977	1977	1977	1977	0
449	20241029	114400	10133357	1977	1977	1977	1977	0
450	20241029	114300	10133357	1977	1977	1977	1977	2
451	20241029	114200	10129403	1978	1978	1978	1978	0
452	20241029	114100	10129403	1978	1978	1978	1978	1
453	20241029	114000	10127425	1979	1979	1979	1979	0
454	20241029	113900	10127425	1979	1979	1979	1979	7
455	20241029	113800	10113572	1980	1980	1980	1980	0
456	20241029	113700	10113572	1980	1980	1980	1980	1
457	20241029	113600	10111592	1979	1979	1979	1979	76
458	20241029	113500	9961188	1979	1979	1979	1979	0
459	20241029	113400	9961188	1979	1978	1979	1978	24
460	20241029	113300	9913708	1977	1977	1977	1977	0
461	20241029	113200	9913708	1977	1977	1977	1977	0
462	20241029	113100	9913708	1977	1977	1977	1977	2
463	20241029	113000	9909754	1978	1978	1978	1978	0
464	20241029	112900	9909754	1978	1978	1978	1978	50
465	20241029	112800	9810854	1977	1977	1977	1977	0
466	20241029	112700	9810854	1977	1977	1977	1977	0
467	20241029	112600	9810854	1977	1977	1977	1977	0
468	20241029	112500	9810854	1977	1977	1977	1977	0
469	20241029	112400	9810854	1977	1977	1977	1977	0
470	20241029	112300	9810854	1977	1977	1977	1977	2
471	20241029	112200	9806900	1978	1978	1978	1978	0
472	20241029	112100	9806900	1978	1978	1978	1978	0
473	20241029	112000	9806900	1978	1978	1978	1978	0
474	20241029	111900	9806900	1978	1978	1978	1978	0
475	20241029	111800	9806900	1978	1978	1978	1978	0
476	20241029	111700	9806900	1978	1978	1978	1978	0
477	20241029	111600	9806900	1978	1978	1978	1978	0
478	20241029	111500	9806900	1978	1978	1978	1978	0
479	20241029	111400	9806900	1978	1978	1978	1978	0
480	20241029	111300	9806900	1978	1978	1978	1978	0
481	20241029	111200	9806900	1978	1978	1978	1978	0
482	20241029	111100	9806900	1978	1978	1978	1978	0
483	20241029	111000	9806900	1978	1978	1978	1978	0
484	20241029	110900	9806900	1978	1978	1978	1978	0
485	20241029	110800	9806900	1978	1978	1978	1978	0
486	20241029	110700	9806900	1978	1978	1978	1978	2
487	20241029	110600	9802944	1977	1977	1977	1977	0
488	20241029	110500	9802944	1977	1977	1977	1977	0
489	20241029	110400	9802944	1977	1977	1977	1977	12
490	20241029	110300	9779220	1976	1976	1976	1976	0
491	20241029	110200	9779220	1976	1976	1976	1976	258
492	20241029	110100	9269412	1977	1977	1977	1977	0
493	20241029	110000	9269412	1977	1977	1977	1977	0
494	20241029	105900	9269412	1977	1978	1978	1977	570
495	20241029	105800	8141978	1978	1978	1978	1978	0
496	20241029	105700	8141978	1978	1978	1978	1978	0
497	20241029	105600	8141978	1978	1978	1978	1978	0
498	20241029	105500	8141978	1978	1978	1978	1978	0
499	20241029	105400	8141978	1978	1978	1978	1978	0
500	20241029	105300	8141978	1978	1978	1978	1978	0
501	20241029	105200	8141978	1978	1978	1978	1978	0
502	20241029	105100	8141978	1978	1978	1978	1978	0
503	20241029	105000	8141978	1978	1978	1978	1978	323
504	20241029	104900	7503084	1978	1978	1978	1978	0
505	20241029	104800	7503084	1978	1978	1978	1978	0
506	20241029	104700	7503084	1978	1978	1978	1978	5
507	20241029	104600	7493194	1978	1978	1978	1978	0
508	20241029	104500	7493194	1978	1978	1978	1978	0
509	20241029	104400	7493194	1978	1978	1978	1978	0
510	20241029	104300	7493194	1978	1978	1978	1978	0
511	20241029	104200	7493194	1978	1978	1978	1978	0
512	20241029	104100	7493194	1978	1978	1978	1978	0
513	20241029	104000	7493194	1978	1978	1978	1978	0
514	20241029	103900	7493194	1978	1978	1978	1978	0
515	20241029	103800	7493194	1978	1978	1978	1978	0
516	20241029	103700	7493194	1978	1978	1978	1978	0
517	20241029	103600	7493194	1978	1978	1978	1978	0
518	20241029	103500	7493194	1978	1978	1978	1978	0
519	20241029	103400	7493194	1978	1978	1978	1978	0
520	20241029	103300	7493194	1978	1978	1978	1978	0
521	20241029	103200	7493194	1978	1978	1978	1978	0
522	20241029	103100	7493194	1978	1978	1978	1978	0
523	20241029	103000	7493194	1978	1978	1978	1978	0
524	20241029	102900	7493194	1978	1978	1978	1978	0
525	20241029	102800	7493194	1978	1978	1978	1978	0
526	20241029	102700	7493194	1978	1978	1978	1978	0
527	20241029	102600	7493194	1978	1978	1978	1978	0
528	20241029	102500	7493194	1978	1978	1978	1978	0
529	20241029	102400	7493194	1978	1978	1978	1978	0
530	20241029	102300	7493194	1978	1978	1978	1978	0
531	20241029	102200	7493194	1978	1978	1978	1978	0
532	20241029	102100	7493194	1978	1979	1979	1978	51
533	20241029	102000	7392308	1980	1981	1981	1980	362
534	20241029	101900	6675412	1980	1980	1980	1980	0
535	20241029	101800	6675412	1980	1980	1980	1980	0
536	20241029	101700	6675412	1980	1980	1980	1980	0
537	20241029	101600	6675412	1980	1980	1980	1980	0
538	20241029	101500	6675412	1980	1980	1980	1980	0
539	20241029	101400	6675412	1980	1980	1980	1980	0
540	20241029	101300	6675412	1980	1980	1980	1980	0
541	20241029	101200	6675412	1980	1980	1980	1980	457
542	20241029	101100	5770552	1980	1980	1980	1980	0
543	20241029	101000	5770552	1980	1980	1980	1980	0
544	20241029	100900	5770552	1980	1980	1980	1980	0
545	20241029	100800	5770552	1980	1981	1981	1980	277
546	20241029	100700	5222084	1986	1986	1986	1986	0
547	20241029	100600	5222084	1986	1986	1986	1986	0
548	20241029	100500	5222084	1986	1986	1986	1986	0
549	20241029	100400	5222084	1986	1986	1986	1986	0
550	20241029	100300	5222084	1986	1986	1986	1986	0
551	20241029	100200	5222084	1986	1986	1986	1986	0
552	20241029	100100	5222084	1986	1986	1986	1986	0
553	20241029	100000	5222084	1986	1986	1986	1986	0
554	20241029	095900	5222084	1986	1986	1986	1986	0
555	20241029	095800	5222084	1986	1986	1986	1986	0
556	20241029	095700	5222084	1986	1986	1986	1986	0
557	20241029	095600	5222084	1986	1986	1986	1986	0
558	20241029	095500	5222084	1986	1986	1986	1986	1078
559	20241029	095400	3081176	1986	1986	1986	1986	0
560	20241029	095300	3081176	1986	1986	1986	1986	0
561	20241029	095200	3081176	1986	1986	1986	1986	431
562	20241029	095100	2225210	1987	1987	1987	1987	0
563	20241029	095000	2225210	1987	1987	1987	1987	0
564	20241029	094900	2225210	1987	1987	1987	1987	0
565	20241029	094800	2225210	1987	1987	1987	1987	0
566	20241029	094700	2225210	1987	1987	1987	1987	500
567	20241029	094600	1231710	1988	1988	1988	1988	0
568	20241029	094500	1231710	1988	1988	1988	1988	0
569	20241029	094400	1231710	1988	1988	1988	1988	0
570	20241029	094300	1231710	1988	1988	1988	1988	1
571	20241029	094200	1229722	1988	1988	1988	1988	0
572	20241029	094100	1229722	1988	1988	1988	1988	0
573	20241029	094000	1229722	1988	1988	1988	1988	1
574	20241029	093900	1227734	1988	1988	1988	1988	0
575	20241029	093800	1227734	1988	1988	1988	1988	0
576	20241029	093700	1227734	1988	1988	1988	1988	0
577	20241029	093600	1227734	1988	1988	1988	1988	1
578	20241029	093500	1225746	1988	1988	1988	1988	1
579	20241029	093400	1223758	1988	1988	1988	1988	0
580	20241029	093300	1223758	1988	1988	1988	1988	1
581	20241029	093200	1221770	1987	1988	1988	1987	4
582	20241029	093100	1213820	1988	1988	1988	1988	0
583	20241029	093000	1213820	1988	1988	1988	1988	0
584	20241029	092900	1213820	1988	1988	1988	1988	2
585	20241029	092800	1209844	1988	1988	1988	1988	0
586	20241029	092700	1209844	1988	1988	1988	1988	0
587	20241029	092600	1209844	1988	1988	1988	1988	1
588	20241029	092500	1207856	1988	1988	1988	1988	2
589	20241029	092400	1203880	1988	1988	1988	1988	2
590	20241029	092300	1199904	1988	1988	1988	1988	3
591	20241029	092200	1193940	1987	1987	1987	1987	177
592	20241029	092100	842241	1987	1987	1987	1987	2
593	20241029	092000	838267	1987	1987	1987	1987	1
594	20241029	091900	836280	1986	1986	1986	1986	0
595	20241029	091800	836280	1986	1986	1986	1986	0
596	20241029	091700	836280	1986	1986	1986	1986	0
597	20241029	091600	836280	1986	1986	1986	1986	0
598	20241029	091500	836280	1986	1986	1986	1986	0
599	20241029	091400	836280	1986	1986	1986	1986	0
600	20241029	091300	836280	1986	1986	1986	1986	0
601	20241029	091200	836280	1986	1986	1986	1986	0
602	20241029	091100	836280	1986	1986	1986	1986	0
603	20241029	091000	836280	1986	1986	1986	1986	0
604	20241029	090900	836280	1986	1986	1986	1986	0
605	20241029	090800	836280	1986	1986	1986	1986	0
606	20241029	090700	836280	1986	1986	1986	1986	0
607	20241029	090600	836280	1986	1986	1986	1986	0
608	20241029	090500	836280	1986	1986	1986	1986	0
609	20241029	090400	836280	1986	1986	1986	1986	0
610	20241029	090300	836280	1986	1986	1986	1986	0
611	20241029	090200	836280	1986	1986	1986	1986	0
612	20241029	090100	836280	1986	1986	1986	1986	0
613	20241029	090000	836280	1986	1987	1987	1986	421